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 | 6.70 | 6.75 | 6.62 | 6.67 | −0.03 | −0.45% | 0.02 cr | 6.67 | 77.4% | ₹0 cr |
| 03 Sep '26 | 6.66 | 6.77 | 6.66 | 6.70 | −0.01 | −0.15% | 0.01 cr | 6.70 | 75.3% | ₹0 cr |
| 02 Sep '26 | 6.70 | 6.76 | 6.66 | 6.71 | −0.05 | −0.74% | 0.01 cr | 6.73 | 83.5% | ₹0 cr |
| 01 Sep '26 | 6.72 | 6.80 | 6.62 | 6.76 | +0.02 | +0.30% | 0.03 cr | 6.72 | 81.2% | ₹0 cr |
| 31 Aug '26 | 6.90 | 6.90 | 6.70 | 6.74 | −0.05 | −0.74% | 0.02 cr | 6.76 | 81.9% | ₹0 cr |
| 28 Aug '26 | 6.99 | 6.99 | 6.75 | 6.79 | −0.10 | −1.45% | 0.03 cr | 6.83 | 82.7% | ₹0 cr |
| 27 Aug '26 | 6.99 | 7.00 | 6.87 | 6.89 | −0.08 | −1.15% | 0.02 cr | 6.92 | 72.7% | ₹0 cr |
| 26 Aug '26 | 7.04 | 7.04 | 6.86 | 6.97 | +0.06 | +0.87% | 0.02 cr | 6.98 | 82.1% | ₹0 cr |
| 25 Aug '26 | 6.94 | 7.02 | 6.89 | 6.91 | −0.03 | −0.43% | 0.01 cr | 6.92 | 82.9% | ₹0 cr |
| 24 Aug '26 | 7.08 | 7.19 | 6.90 | 6.94 | −0.04 | −0.57% | 0.02 cr | 6.99 | 78.9% | ₹0 cr |
| 21 Aug '26 | 7.00 | 7.06 | 6.96 | 6.98 | +0.02 | +0.29% | 0.01 cr | 7.01 | 82.0% | ₹0 cr |
| 20 Aug '26 | 6.97 | 7.14 | 6.92 | 6.96 | +0.00 | +0.00% | 0.01 cr | 7.01 | 76.0% | ₹0 cr |
| 19 Aug '26 | 7.09 | 7.09 | 6.93 | 6.96 | −0.06 | −0.85% | 0.01 cr | 6.98 | 80.3% | ₹0 cr |
| 18 Aug '26 | 7.03 | 7.13 | 7.01 | 7.02 | +0.00 | +0.00% | 0.01 cr | 7.05 | 76.1% | ₹0 cr |
| 17 Aug '26 | 7.18 | 7.18 | 6.95 | 7.02 | −0.12 | −1.68% | 0.03 cr | 7.04 | 72.6% | ₹0 cr |
| 14 Aug '26 | 7.22 | 7.30 | 7.10 | 7.14 | −0.08 | −1.11% | 0.02 cr | 7.14 | 66.3% | ₹0 cr |
| 13 Aug '26 | 7.21 | 7.43 | 7.15 | 7.22 | −0.07 | −0.96% | 0.03 cr | 7.23 | 68.8% | ₹0 cr |
| 12 Aug '26 | 7.37 | 7.49 | 7.20 | 7.29 | −0.08 | −1.09% | 0.01 cr | 7.32 | 83.0% | ₹0 cr |
| 11 Aug '26 | 7.50 | 7.50 | 7.29 | 7.37 | −0.05 | −0.67% | 0.01 cr | 7.35 | 67.1% | ₹0 cr |
| 10 Aug '26 | 7.47 | 7.55 | 7.42 | 7.42 | −0.05 | −0.67% | 0.01 cr | 7.44 | 87.3% | ₹0 cr |
| 07 Aug '26 | 7.49 | 7.65 | 7.42 | 7.47 | −0.16 | −2.10% | 0.02 cr | 7.49 | 75.7% | ₹0 cr |
| 06 Aug '26 | 7.42 | 7.86 | 7.31 | 7.63 | +0.12 | +1.60% | 0.05 cr | 7.50 | 59.5% | ₹0 cr |
| 05 Aug '26 | 7.55 | 7.72 | 7.50 | 7.51 | −0.02 | −0.27% | 0.01 cr | 7.54 | 59.9% | ₹0 cr |
| 04 Aug '26 | 7.69 | 7.75 | 7.50 | 7.53 | −0.13 | −1.70% | 0.02 cr | 7.58 | 68.7% | ₹0 cr |
| 03 Aug '26 | 7.32 | 7.80 | 7.32 | 7.66 | +0.28 | +3.79% | 0.03 cr | 7.56 | 78.7% | ₹0 cr |
| 31 Jul '26 | 7.27 | 7.60 | 7.25 | 7.38 | +0.14 | +1.93% | 0.05 cr | 7.46 | 83.4% | ₹0 cr |
| 30 Jul '26 | 7.39 | 7.40 | 7.21 | 7.24 | −0.15 | −2.03% | 0.01 cr | 7.28 | 73.7% | ₹0 cr |
| 29 Jul '26 | 7.36 | 7.54 | 7.33 | 7.39 | −0.03 | −0.40% | 0.02 cr | 7.46 | 81.3% | ₹0 cr |
| 28 Jul '26 | 7.50 | 7.54 | 7.32 | 7.42 | +0.03 | +0.41% | 0.01 cr | 7.40 | 70.3% | ₹0 cr |
| 27 Jul '26 | 7.35 | 7.78 | 7.32 | 7.39 | +0.07 | +0.96% | 0.01 cr | 7.44 | 58.8% | ₹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.
