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 | 2.83 | 2.87 | 2.80 | 2.83 | +0.00 | +0.00% | 0.12 cr | 2.83 | 74.2% | ₹0 cr |
| 03 Sep '26 | 2.86 | 2.89 | 2.82 | 2.83 | −0.02 | −0.70% | 0.08 cr | 2.86 | 74.3% | ₹0 cr |
| 02 Sep '26 | 2.86 | 2.89 | 2.82 | 2.85 | +0.00 | +0.00% | 0.09 cr | 2.84 | 72.1% | ₹0 cr |
| 01 Sep '26 | 2.89 | 2.95 | 2.82 | 2.85 | +0.02 | +0.71% | 0.13 cr | 2.88 | 54.0% | ₹0 cr |
| 31 Aug '26 | 3.03 | 3.08 | 2.81 | 2.83 | −0.19 | −6.29% | 0.19 cr | 2.89 | 74.8% | ₹1 cr |
| 28 Aug '26 | 2.97 | 3.06 | 2.97 | 3.02 | +0.06 | +2.03% | 0.14 cr | 3.03 | 74.2% | ₹0 cr |
| 27 Aug '26 | 3.04 | 3.08 | 2.95 | 2.96 | −0.05 | −1.66% | 0.17 cr | 3.00 | 84.3% | ₹0 cr |
| 26 Aug '26 | 3.08 | 3.12 | 2.98 | 3.01 | −0.07 | −2.27% | 0.23 cr | 3.04 | 69.1% | ₹1 cr |
| 25 Aug '26 | 3.10 | 3.16 | 2.94 | 3.08 | +0.04 | +1.32% | 0.76 cr | 3.06 | 59.9% | ₹2 cr |
| 24 Aug '26 | 2.89 | 3.19 | 2.86 | 3.04 | +0.33 | +12.18% | 1.56 cr | 3.04 | 56.4% | ₹5 cr |
| 21 Aug '26 | 2.28 | 2.71 | 2.25 | 2.71 | +0.45 | +19.91% | 0.60 cr | 2.62 | 74.1% | ₹2 cr |
| 20 Aug '26 | 2.26 | 2.29 | 2.24 | 2.26 | +0.01 | +0.44% | 0.07 cr | 2.26 | 60.1% | ₹0 cr |
| 19 Aug '26 | 2.26 | 2.29 | 2.24 | 2.25 | −0.02 | −0.88% | 0.09 cr | 2.26 | 82.4% | ₹0 cr |
| 18 Aug '26 | 2.34 | 2.34 | 2.25 | 2.27 | −0.06 | −2.58% | 0.14 cr | 2.28 | 76.8% | ₹0 cr |
| 17 Aug '26 | 2.32 | 2.34 | 2.30 | 2.33 | +0.01 | +0.43% | 0.07 cr | 2.32 | 71.9% | ₹0 cr |
| 14 Aug '26 | 2.37 | 2.38 | 2.31 | 2.32 | −0.04 | −1.69% | 0.08 cr | 2.34 | 67.4% | ₹0 cr |
| 13 Aug '26 | 2.43 | 2.43 | 2.33 | 2.36 | +0.02 | +0.85% | 0.12 cr | 2.38 | 58.6% | ₹0 cr |
| 12 Aug '26 | 2.29 | 2.38 | 2.26 | 2.34 | +0.02 | +0.86% | 0.07 cr | 2.32 | 65.0% | ₹0 cr |
| 11 Aug '26 | 2.32 | 2.34 | 2.28 | 2.32 | +0.00 | +0.00% | 0.15 cr | 2.31 | 67.6% | ₹0 cr |
| 10 Aug '26 | 2.34 | 2.37 | 2.31 | 2.32 | +0.00 | +0.00% | 0.10 cr | 2.33 | 66.0% | ₹0 cr |
| 07 Aug '26 | 2.29 | 2.36 | 2.28 | 2.32 | +0.01 | +0.43% | 0.06 cr | 2.32 | 73.5% | ₹0 cr |
| 06 Aug '26 | 2.40 | 2.40 | 2.28 | 2.31 | −0.06 | −2.53% | 0.12 cr | 2.33 | 70.1% | ₹0 cr |
| 05 Aug '26 | 2.40 | 2.40 | 2.36 | 2.37 | +0.00 | +0.00% | 0.05 cr | 2.38 | 77.7% | ₹0 cr |
| 04 Aug '26 | 2.40 | 2.42 | 2.35 | 2.37 | +0.00 | +0.00% | 0.07 cr | 2.39 | 51.0% | ₹0 cr |
| 03 Aug '26 | 2.38 | 2.40 | 2.36 | 2.37 | +0.01 | +0.42% | 0.05 cr | 2.38 | 74.9% | ₹0 cr |
| 31 Jul '26 | 2.39 | 2.39 | 2.36 | 2.36 | +0.01 | +0.43% | 0.07 cr | 2.37 | 79.0% | ₹0 cr |
| 30 Jul '26 | 2.38 | 2.38 | 2.34 | 2.35 | −0.01 | −0.42% | 0.04 cr | 2.35 | 62.6% | ₹0 cr |
| 29 Jul '26 | 2.27 | 2.37 | 2.27 | 2.36 | +0.09 | +3.96% | 0.09 cr | 2.34 | 69.7% | ₹0 cr |
| 28 Jul '26 | 2.35 | 2.35 | 2.26 | 2.27 | −0.05 | −2.16% | 0.11 cr | 2.29 | 65.7% | ₹0 cr |
| 27 Jul '26 | 2.30 | 2.36 | 2.30 | 2.32 | +0.01 | +0.43% | 0.06 cr | 2.33 | 60.6% | ₹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.
