End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 1.77 | 1.77 | 1.70 | 1.77 | +0.08 | +4.73% | 0.00 cr | 1.77 | ₹0 cr |
| 03 Sep '26 | 1.76 | 1.80 | 1.67 | 1.69 | −0.06 | −3.43% | 0.00 cr | 1.70 | ₹0 cr |
| 02 Sep '26 | 1.72 | 1.87 | 1.71 | 1.75 | −0.05 | −2.78% | 0.00 cr | 1.75 | ₹0 cr |
| 01 Sep '26 | 1.85 | 1.86 | 1.75 | 1.80 | +0.02 | +1.12% | 0.01 cr | 1.85 | ₹0 cr |
| 31 Aug '26 | 1.73 | 1.80 | 1.65 | 1.78 | +0.06 | +3.49% | 0.01 cr | 1.77 | ₹0 cr |
| 28 Aug '26 | 1.67 | 1.74 | 1.61 | 1.72 | +0.05 | +2.99% | 0.00 cr | 1.67 | ₹0 cr |
| 27 Aug '26 | 1.79 | 1.79 | 1.65 | 1.67 | −0.06 | −3.47% | 0.00 cr | 1.70 | ₹0 cr |
| 26 Aug '26 | 1.85 | 1.85 | 1.70 | 1.73 | −0.05 | −2.81% | 0.01 cr | 1.74 | ₹0 cr |
| 25 Aug '26 | 1.75 | 1.85 | 1.74 | 1.78 | −0.05 | −2.73% | 0.00 cr | 1.77 | ₹0 cr |
| 24 Aug '26 | 1.73 | 1.87 | 1.73 | 1.83 | +0.01 | +0.55% | 0.00 cr | 1.77 | ₹0 cr |
| 21 Aug '26 | 1.80 | 1.85 | 1.71 | 1.82 | +0.02 | +1.11% | 0.00 cr | 1.75 | ₹0 cr |
| 20 Aug '26 | 1.87 | 1.92 | 1.78 | 1.80 | −0.07 | −3.74% | 0.00 cr | 1.83 | ₹0 cr |
| 19 Aug '26 | 1.93 | 1.94 | 1.76 | 1.87 | +0.02 | +1.08% | 0.01 cr | 1.82 | ₹0 cr |
| 18 Aug '26 | 1.98 | 1.99 | 1.82 | 1.85 | −0.05 | −2.63% | 0.00 cr | 1.89 | ₹0 cr |
| 17 Aug '26 | 1.94 | 1.96 | 1.78 | 1.90 | +0.03 | +1.60% | 0.01 cr | 1.88 | ₹0 cr |
| 14 Aug '26 | 1.97 | 1.97 | 1.80 | 1.87 | −0.02 | −1.06% | 0.00 cr | 1.85 | ₹0 cr |
| 13 Aug '26 | 2.00 | 2.00 | 1.87 | 1.89 | −0.07 | −3.57% | 0.00 cr | 1.90 | ₹0 cr |
| 12 Aug '26 | 2.03 | 2.03 | 1.90 | 1.96 | −0.03 | −1.51% | 0.01 cr | 1.93 | ₹0 cr |
| 11 Aug '26 | 2.04 | 2.04 | 1.87 | 1.99 | +0.04 | +2.05% | 0.00 cr | 1.93 | ₹0 cr |
| 10 Aug '26 | 2.08 | 2.08 | 1.91 | 1.95 | −0.04 | −2.01% | 0.00 cr | 2.04 | ₹0 cr |
| 07 Aug '26 | 1.99 | 2.03 | 1.86 | 1.99 | +0.05 | +2.58% | 0.00 cr | 1.98 | ₹0 cr |
| 06 Aug '26 | 2.05 | 2.05 | 1.92 | 1.94 | −0.04 | −2.02% | 0.00 cr | 1.94 | ₹0 cr |
| 05 Aug '26 | 2.03 | 2.03 | 1.91 | 1.98 | +0.03 | +1.54% | 0.00 cr | 1.96 | ₹0 cr |
| 04 Aug '26 | 2.08 | 2.10 | 1.91 | 1.95 | −0.06 | −2.99% | 0.00 cr | 1.98 | ₹0 cr |
| 03 Aug '26 | 1.92 | 2.12 | 1.92 | 2.01 | −0.01 | −0.50% | 0.01 cr | 1.99 | ₹0 cr |
| 31 Jul '26 | 1.94 | 2.03 | 1.85 | 2.02 | +0.08 | +4.12% | 0.01 cr | 1.88 | ₹0 cr |
| 30 Jul '26 | 1.90 | 1.99 | 1.82 | 1.94 | +0.04 | +2.11% | 0.00 cr | 1.94 | ₹0 cr |
| 29 Jul '26 | 1.92 | 2.01 | 1.85 | 1.90 | −0.02 | −1.04% | 0.01 cr | 1.90 | ₹0 cr |
| 28 Jul '26 | 1.90 | 2.10 | 1.90 | 1.92 | −0.08 | −4.00% | 0.00 cr | 2.04 | ₹0 cr |
| 27 Jul '26 | 2.00 | 2.01 | 2.00 | 2.00 | +0.07 | +3.63% | 0.00 cr | 2.00 | ₹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.
