End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 5.35 | 5.35 | 5.35 | 5.35 | +0.25 | +4.90% | 0.01 cr | 5.35 | — | ₹0 cr |
| 03 Sep '26 | 5.10 | 5.10 | 5.00 | 5.10 | +0.24 | +4.94% | 0.03 cr | 5.10 | — | ₹0 cr |
| 02 Sep '26 | 4.86 | 4.86 | 4.86 | 4.86 | +0.23 | +4.97% | 0.01 cr | 4.86 | — | ₹0 cr |
| 01 Sep '26 | 4.63 | 4.63 | 4.63 | 4.63 | +0.22 | +4.99% | 0.00 cr | 4.63 | — | ₹0 cr |
| 31 Aug '26 | 4.41 | 4.41 | 4.41 | 4.41 | +0.21 | +5.00% | 0.01 cr | 4.41 | — | ₹0 cr |
| 28 Aug '26 | 4.20 | 4.20 | 4.20 | 4.20 | +0.20 | +5.00% | 0.01 cr | 4.20 | — | ₹0 cr |
| 27 Aug '26 | 4.00 | 4.00 | 4.00 | 4.00 | +0.19 | +4.99% | 0.01 cr | 4.00 | — | ₹0 cr |
| 26 Aug '26 | 3.75 | 3.81 | 3.70 | 3.81 | +0.18 | +4.96% | 0.01 cr | 3.81 | — | ₹0 cr |
| 25 Aug '26 | 3.40 | 3.74 | 3.15 | 3.63 | +0.14 | +4.01% | 0.07 cr | 3.43 | 65.0% | ₹0 cr |
| 24 Aug '26 | 3.40 | 3.49 | 3.40 | 3.49 | +0.31 | +9.75% | 0.02 cr | 3.47 | 75.6% | ₹0 cr |
| 21 Aug '26 | 3.09 | 3.18 | 3.09 | 3.18 | +0.53 | +20.00% | 0.01 cr | 3.16 | 88.9% | ₹0 cr |
| 20 Aug '26 | 2.24 | 2.65 | 2.23 | 2.65 | +0.44 | +19.91% | 0.03 cr | 2.54 | 73.8% | ₹0 cr |
| 19 Aug '26 | 2.09 | 2.24 | 2.01 | 2.21 | +0.13 | +6.25% | 0.01 cr | 2.15 | 64.8% | ₹0 cr |
| 18 Aug '26 | 2.14 | 2.18 | 1.71 | 2.08 | +0.02 | +0.97% | 0.01 cr | 1.93 | 66.1% | ₹0 cr |
| 17 Aug '26 | 2.07 | 2.20 | 2.05 | 2.06 | −0.01 | −0.48% | 0.00 cr | 2.12 | 21.2% | ₹0 cr |
| 14 Aug '26 | 2.15 | 2.23 | 2.05 | 2.07 | −0.09 | −4.17% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 2.10 | 2.17 | 2.09 | 2.16 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 2.19 | 2.19 | 2.09 | 2.16 | +0.07 | +3.35% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 2.03 | 2.20 | 2.02 | 2.09 | +0.02 | +0.97% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 2.06 | 2.10 | 2.02 | 2.07 | +0.01 | +0.49% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 2.12 | 2.12 | 2.06 | 2.06 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 2.12 | 2.12 | 2.06 | 2.06 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 2.06 | 2.14 | 2.06 | 2.06 | −0.03 | −1.44% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 2.08 | 2.15 | 2.06 | 2.09 | +0.01 | +0.48% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 2.23 | 2.23 | 2.06 | 2.08 | −0.07 | −3.26% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 2.12 | 2.15 | 2.06 | 2.15 | +0.01 | +0.47% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 2.09 | 2.16 | 2.03 | 2.14 | +0.05 | +2.39% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 2.14 | 2.14 | 2.08 | 2.09 | −0.04 | −1.88% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 2.06 | 2.15 | 1.95 | 2.13 | +0.03 | +1.43% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 2.11 | 2.16 | 2.08 | 2.10 | −0.03 | −1.41% | 0.00 cr | — | — | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
