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 | 4.27 | 4.27 | 4.03 | 4.14 | −0.13 | −3.04% | 0.02 cr | 4.17 | 87.7% | ₹0 cr |
| 03 Sep '26 | 4.50 | 4.50 | 4.18 | 4.27 | +0.16 | +3.89% | 0.01 cr | 4.32 | 64.9% | ₹0 cr |
| 02 Sep '26 | 4.23 | 4.30 | 4.01 | 4.11 | −0.12 | −2.84% | 0.01 cr | 4.15 | 84.1% | ₹0 cr |
| 01 Sep '26 | 4.39 | 4.39 | 4.15 | 4.23 | +0.02 | +0.48% | 0.00 cr | 4.23 | 68.3% | ₹0 cr |
| 31 Aug '26 | 4.38 | 4.38 | 4.13 | 4.21 | +0.01 | +0.24% | 0.00 cr | 4.25 | 83.5% | ₹0 cr |
| 28 Aug '26 | 4.16 | 4.28 | 4.07 | 4.20 | +0.07 | +1.69% | 0.02 cr | 4.22 | 69.2% | ₹0 cr |
| 27 Aug '26 | 4.14 | 4.18 | 4.06 | 4.13 | +0.00 | +0.00% | 0.00 cr | 4.10 | 85.0% | ₹0 cr |
| 26 Aug '26 | 4.11 | 4.17 | 4.01 | 4.13 | +0.05 | +1.23% | 0.01 cr | 4.09 | 73.2% | ₹0 cr |
| 25 Aug '26 | 4.07 | 4.18 | 4.00 | 4.08 | −0.04 | −0.97% | 0.01 cr | 4.11 | 64.7% | ₹0 cr |
| 24 Aug '26 | 4.15 | 4.20 | 3.90 | 4.12 | +0.08 | +1.98% | 0.01 cr | 4.09 | 71.7% | ₹0 cr |
| 21 Aug '26 | 4.09 | 4.10 | 4.00 | 4.04 | −0.09 | −2.18% | 0.01 cr | 4.05 | — | ₹0 cr |
| 20 Aug '26 | 4.19 | 4.19 | 4.05 | 4.13 | −0.01 | −0.24% | 0.00 cr | 4.09 | — | ₹0 cr |
| 19 Aug '26 | 4.11 | 4.27 | 4.00 | 4.14 | +0.07 | +1.72% | 0.01 cr | 4.12 | — | ₹0 cr |
| 18 Aug '26 | 4.04 | 4.15 | 3.98 | 4.07 | +0.04 | +0.99% | 0.00 cr | 4.04 | — | ₹0 cr |
| 17 Aug '26 | 4.03 | 4.08 | 3.92 | 4.03 | +0.00 | +0.00% | 0.00 cr | 4.01 | — | ₹0 cr |
| 14 Aug '26 | 4.15 | 4.27 | 3.95 | 4.03 | −0.12 | −2.89% | 0.02 cr | 4.03 | — | ₹0 cr |
| 13 Aug '26 | 4.01 | 4.24 | 3.91 | 4.15 | +0.06 | +1.47% | 0.02 cr | 4.09 | — | ₹0 cr |
| 12 Aug '26 | 4.14 | 4.24 | 4.01 | 4.09 | −0.06 | −1.45% | 0.01 cr | 4.09 | — | ₹0 cr |
| 11 Aug '26 | 4.17 | 4.20 | 4.01 | 4.15 | −0.07 | −1.66% | 0.01 cr | 4.11 | — | ₹0 cr |
| 10 Aug '26 | 4.54 | 4.54 | 4.15 | 4.22 | −0.14 | −3.21% | 0.03 cr | 4.18 | — | ₹0 cr |
| 07 Aug '26 | 4.47 | 4.47 | 4.20 | 4.36 | −0.02 | −0.46% | 0.01 cr | 4.36 | — | ₹0 cr |
| 06 Aug '26 | 4.57 | 4.57 | 4.33 | 4.38 | −0.05 | −1.13% | 0.01 cr | 4.37 | — | ₹0 cr |
| 05 Aug '26 | 4.54 | 4.54 | 4.32 | 4.43 | −0.11 | −2.42% | 0.01 cr | 4.39 | — | ₹0 cr |
| 04 Aug '26 | 4.55 | 4.60 | 4.35 | 4.54 | +0.10 | +2.25% | 0.01 cr | 4.49 | — | ₹0 cr |
| 03 Aug '26 | 4.50 | 4.60 | 4.36 | 4.44 | +0.05 | +1.14% | 0.01 cr | 4.45 | — | ₹0 cr |
| 31 Jul '26 | 4.43 | 4.50 | 4.31 | 4.39 | +0.08 | +1.86% | 0.01 cr | 4.39 | — | ₹0 cr |
| 30 Jul '26 | 4.40 | 4.54 | 4.24 | 4.31 | −0.14 | −3.15% | 0.01 cr | 4.35 | — | ₹0 cr |
| 29 Jul '26 | 4.64 | 4.64 | 4.41 | 4.45 | −0.08 | −1.77% | 0.01 cr | 4.47 | — | ₹0 cr |
| 28 Jul '26 | 4.53 | 4.60 | 4.36 | 4.53 | +0.09 | +2.03% | 0.01 cr | 4.52 | — | ₹0 cr |
| 27 Jul '26 | 4.50 | 4.53 | 4.22 | 4.44 | +0.12 | +2.78% | 0.02 cr | 4.43 | — | ₹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.
