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 | 2.80 | 2.84 | 2.60 | 2.79 | −0.01 | −0.36% | 0.01 cr | 2.75 | 73.1% | ₹0 cr |
| 03 Sep '26 | 2.96 | 2.96 | 2.79 | 2.80 | −0.16 | −5.41% | 0.01 cr | 2.86 | 88.6% | ₹0 cr |
| 02 Sep '26 | 3.13 | 3.13 | 2.96 | 2.96 | −0.17 | −5.43% | 0.00 cr | 3.04 | 61.4% | ₹0 cr |
| 01 Sep '26 | 3.24 | 3.30 | 3.00 | 3.13 | −0.11 | −3.40% | 0.02 cr | 3.13 | 72.5% | ₹0 cr |
| 31 Aug '26 | 3.01 | 3.30 | 2.95 | 3.24 | +0.29 | +9.83% | 0.02 cr | 3.14 | 81.0% | ₹0 cr |
| 28 Aug '26 | 2.64 | 3.16 | 2.60 | 2.95 | +0.31 | +11.74% | 0.08 cr | 3.03 | 65.6% | ₹0 cr |
| 27 Aug '26 | 2.55 | 2.69 | 2.55 | 2.64 | +0.05 | +1.93% | 0.00 cr | 2.60 | 89.9% | ₹0 cr |
| 26 Aug '26 | 2.49 | 2.70 | 2.49 | 2.59 | +0.05 | +1.97% | 0.00 cr | 2.62 | 82.2% | ₹0 cr |
| 25 Aug '26 | 2.47 | 2.62 | 2.46 | 2.54 | +0.03 | +1.20% | 0.00 cr | 2.53 | 94.9% | ₹0 cr |
| 24 Aug '26 | 2.76 | 2.76 | 2.44 | 2.51 | −0.01 | −0.40% | 0.01 cr | 2.50 | 83.3% | ₹0 cr |
| 21 Aug '26 | 2.35 | 2.65 | 2.35 | 2.52 | +0.00 | +0.00% | 0.00 cr | 2.57 | 67.7% | ₹0 cr |
| 20 Aug '26 | 2.49 | 2.65 | 2.31 | 2.52 | +0.13 | +5.44% | 0.01 cr | 2.48 | 90.2% | ₹0 cr |
| 19 Aug '26 | 2.21 | 2.65 | 2.21 | 2.39 | −0.06 | −2.45% | 0.00 cr | 2.43 | 76.0% | ₹0 cr |
| 18 Aug '26 | 2.71 | 2.71 | 2.32 | 2.45 | −0.04 | −1.61% | 0.00 cr | 2.47 | 84.7% | ₹0 cr |
| 17 Aug '26 | 2.80 | 2.80 | 2.15 | 2.49 | −0.19 | −7.09% | 0.01 cr | 2.28 | 88.6% | ₹0 cr |
| 14 Aug '26 | 2.65 | 2.75 | 2.61 | 2.68 | +0.02 | +0.75% | 0.01 cr | — | — | ₹0 cr |
| 13 Aug '26 | 2.77 | 2.77 | 2.61 | 2.66 | +0.03 | +1.14% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 2.74 | 2.74 | 2.60 | 2.63 | −0.05 | −1.87% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 2.76 | 2.76 | 2.61 | 2.68 | −0.02 | −0.74% | 0.01 cr | — | — | ₹0 cr |
| 10 Aug '26 | 2.75 | 2.76 | 2.66 | 2.70 | −0.06 | −2.17% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 2.80 | 2.80 | 2.70 | 2.76 | +0.02 | +0.73% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 2.87 | 2.87 | 2.68 | 2.74 | +0.06 | +2.24% | 0.01 cr | — | — | ₹0 cr |
| 05 Aug '26 | 3.07 | 3.07 | 2.63 | 2.68 | −0.14 | −4.96% | 0.02 cr | — | — | ₹0 cr |
| 04 Aug '26 | 2.58 | 2.82 | 2.51 | 2.82 | +0.25 | +9.73% | 0.01 cr | — | — | ₹0 cr |
| 03 Aug '26 | 2.82 | 2.82 | 2.51 | 2.57 | −0.07 | −2.65% | 0.01 cr | — | — | ₹0 cr |
| 31 Jul '26 | 2.50 | 2.77 | 2.50 | 2.64 | +0.09 | +3.53% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 2.51 | 2.61 | 2.51 | 2.55 | +0.01 | +0.39% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 2.55 | 2.58 | 2.51 | 2.54 | −0.05 | −1.93% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 2.58 | 2.64 | 2.55 | 2.59 | +0.01 | +0.39% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 2.85 | 2.85 | 2.51 | 2.58 | −0.13 | −4.80% | 0.01 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.
