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 | 3.86 | 4.12 | 3.86 | 3.89 | −0.11 | −2.75% | 0.01 cr | 3.94 | 62.6% | ₹0 cr |
| 03 Sep '26 | 4.19 | 4.19 | 4.00 | 4.00 | −0.21 | −4.99% | 0.01 cr | 4.05 | 77.9% | ₹0 cr |
| 02 Sep '26 | 4.29 | 4.30 | 4.09 | 4.21 | −0.06 | −1.41% | 0.00 cr | 4.17 | 72.4% | ₹0 cr |
| 01 Sep '26 | 4.86 | 4.94 | 4.21 | 4.27 | −0.71 | −14.26% | 0.03 cr | 4.52 | 69.2% | ₹0 cr |
| 31 Aug '26 | 5.30 | 5.52 | 4.62 | 4.98 | +0.36 | +7.79% | 0.13 cr | 5.21 | 42.0% | ₹1 cr |
| 28 Aug '26 | 4.59 | 4.62 | 3.85 | 4.62 | +0.77 | +20.00% | 0.03 cr | 4.45 | 51.6% | ₹0 cr |
| 27 Aug '26 | 3.75 | 3.94 | 3.61 | 3.85 | +0.27 | +7.54% | 0.00 cr | 3.74 | 85.5% | ₹0 cr |
| 26 Aug '26 | 3.91 | 3.95 | 3.16 | 3.58 | −0.33 | −8.44% | 0.01 cr | 3.54 | 59.5% | ₹0 cr |
| 25 Aug '26 | 3.70 | 3.94 | 3.70 | 3.91 | +0.10 | +2.62% | 0.00 cr | 3.90 | 64.5% | ₹0 cr |
| 24 Aug '26 | 3.91 | 3.95 | 3.70 | 3.81 | −0.10 | −2.56% | 0.00 cr | 3.80 | 85.0% | ₹0 cr |
| 21 Aug '26 | 3.74 | 3.97 | 3.67 | 3.91 | +0.17 | +4.55% | 0.00 cr | 3.90 | 94.8% | ₹0 cr |
| 20 Aug '26 | 3.98 | 3.98 | 3.61 | 3.74 | −0.13 | −3.36% | 0.00 cr | 3.71 | 79.1% | ₹0 cr |
| 19 Aug '26 | 3.75 | 3.89 | 3.75 | 3.87 | +0.16 | +4.31% | 0.00 cr | 3.79 | 97.6% | ₹0 cr |
| 18 Aug '26 | 3.98 | 3.98 | 3.70 | 3.71 | −0.20 | −5.12% | 0.00 cr | 3.75 | 90.8% | ₹0 cr |
| 17 Aug '26 | 4.04 | 4.04 | 3.73 | 3.91 | +0.05 | +1.30% | 0.00 cr | 3.94 | 68.6% | ₹0 cr |
| 14 Aug '26 | 3.83 | 3.94 | 3.74 | 3.86 | +0.03 | +0.78% | 0.00 cr | 3.84 | 86.1% | ₹0 cr |
| 13 Aug '26 | 3.79 | 3.87 | 3.79 | 3.83 | +0.04 | +1.06% | 0.00 cr | 3.84 | 89.6% | ₹0 cr |
| 12 Aug '26 | 3.72 | 3.85 | 3.65 | 3.79 | +0.09 | +2.43% | 0.00 cr | 3.66 | 98.3% | ₹0 cr |
| 11 Aug '26 | 3.80 | 3.95 | 3.62 | 3.70 | −0.10 | −2.63% | 0.00 cr | 3.76 | 87.3% | ₹0 cr |
| 10 Aug '26 | 4.04 | 4.04 | 3.73 | 3.80 | −0.15 | −3.80% | 0.00 cr | 3.84 | 82.5% | ₹0 cr |
| 07 Aug '26 | 3.99 | 3.99 | 3.83 | 3.95 | +0.00 | +0.00% | 0.00 cr | 3.95 | 69.0% | ₹0 cr |
| 06 Aug '26 | 4.02 | 4.02 | 3.82 | 3.95 | +0.05 | +1.28% | 0.00 cr | 3.95 | 78.7% | ₹0 cr |
| 05 Aug '26 | 3.99 | 4.03 | 3.89 | 3.90 | −0.04 | −1.02% | 0.00 cr | 3.96 | 73.9% | ₹0 cr |
| 04 Aug '26 | 3.87 | 4.00 | 3.87 | 3.94 | +0.07 | +1.81% | 0.00 cr | 3.94 | 38.7% | ₹0 cr |
| 03 Aug '26 | 4.00 | 4.03 | 3.87 | 3.87 | −0.08 | −2.03% | 0.00 cr | 3.95 | 99.5% | ₹0 cr |
| 31 Jul '26 | 4.03 | 4.04 | 3.83 | 3.95 | +0.03 | +0.77% | 0.00 cr | 3.96 | 53.6% | ₹0 cr |
| 30 Jul '26 | 4.10 | 4.10 | 3.82 | 3.92 | −0.16 | −3.92% | 0.00 cr | 3.90 | 92.0% | ₹0 cr |
| 29 Jul '26 | 3.92 | 4.25 | 3.85 | 4.08 | +0.17 | +4.35% | 0.00 cr | 4.06 | 74.3% | ₹0 cr |
| 28 Jul '26 | 3.95 | 4.00 | 3.83 | 3.91 | −0.05 | −1.26% | 0.00 cr | 3.95 | 84.5% | ₹0 cr |
| 27 Jul '26 | 3.98 | 4.03 | 3.81 | 3.96 | −0.02 | −0.50% | 0.00 cr | 3.90 | 75.5% | ₹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.
