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 | 6.93 | 8.31 | 6.81 | 7.46 | +0.53 | +7.65% | 0.03 cr | 7.72 | 42.6% | ₹0 cr |
| 03 Sep '26 | 7.48 | 7.67 | 6.25 | 6.93 | −0.49 | −6.60% | 0.02 cr | 7.00 | 75.7% | ₹0 cr |
| 02 Sep '26 | 7.48 | 8.00 | 7.14 | 7.42 | +0.30 | +4.21% | 0.00 cr | 7.73 | 81.5% | ₹0 cr |
| 01 Sep '26 | 7.53 | 7.53 | 7.11 | 7.12 | −0.26 | −3.52% | 0.00 cr | 7.28 | 93.5% | ₹0 cr |
| 31 Aug '26 | 7.67 | 7.79 | 7.32 | 7.38 | −0.60 | −7.52% | 0.01 cr | 7.43 | 88.2% | ₹0 cr |
| 28 Aug '26 | 7.59 | 8.48 | 6.98 | 7.98 | +0.88 | +12.39% | 0.01 cr | 7.52 | 90.3% | ₹0 cr |
| 27 Aug '26 | 7.59 | 7.59 | 7.06 | 7.10 | −0.01 | −0.14% | 0.01 cr | 7.13 | 87.8% | ₹0 cr |
| 26 Aug '26 | 7.11 | 7.80 | 6.93 | 7.11 | +0.01 | +0.14% | 0.01 cr | 7.15 | 85.4% | ₹0 cr |
| 25 Aug '26 | 8.00 | 8.00 | 6.80 | 7.10 | −0.19 | −2.61% | 0.00 cr | 7.15 | 92.8% | ₹0 cr |
| 24 Aug '26 | 7.49 | 8.10 | 6.60 | 7.29 | −0.20 | −2.67% | 0.00 cr | 7.20 | 61.0% | ₹0 cr |
| 21 Aug '26 | 7.20 | 7.70 | 7.10 | 7.49 | +0.26 | +3.60% | 0.00 cr | 7.33 | 28.1% | ₹0 cr |
| 20 Aug '26 | 7.75 | 7.85 | 7.10 | 7.23 | +0.20 | +2.84% | 0.00 cr | 7.35 | 91.4% | ₹0 cr |
| 19 Aug '26 | 6.92 | 7.58 | 6.54 | 7.03 | +0.25 | +3.69% | 0.01 cr | 6.97 | 66.1% | ₹0 cr |
| 18 Aug '26 | 7.49 | 7.49 | 6.36 | 6.78 | −0.37 | −5.17% | 0.00 cr | 6.80 | 98.4% | ₹0 cr |
| 17 Aug '26 | 6.93 | 7.99 | 5.71 | 7.15 | +0.35 | +5.15% | 0.00 cr | 7.41 | 96.7% | ₹0 cr |
| 14 Aug '26 | 6.68 | 6.95 | 6.68 | 6.80 | +0.12 | +1.80% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 7.15 | 7.15 | 6.55 | 6.68 | −0.32 | −4.57% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 7.13 | 7.13 | 6.80 | 7.00 | +0.26 | +3.86% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 6.45 | 7.15 | 6.20 | 6.74 | +0.73 | +12.15% | 0.02 cr | — | — | ₹0 cr |
| 10 Aug '26 | 6.10 | 6.35 | 5.85 | 6.01 | −0.25 | −3.99% | 0.01 cr | — | — | ₹0 cr |
| 07 Aug '26 | 6.25 | 6.35 | 6.06 | 6.26 | +0.10 | +1.62% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 6.17 | 6.38 | 6.00 | 6.16 | −0.04 | −0.65% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 6.16 | 6.36 | 6.00 | 6.20 | +0.04 | +0.65% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 6.33 | 6.33 | 6.01 | 6.16 | +0.14 | +2.33% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 6.13 | 6.25 | 5.78 | 6.02 | −0.14 | −2.27% | 0.01 cr | — | — | ₹0 cr |
| 31 Jul '26 | 6.23 | 6.23 | 6.01 | 6.16 | +0.01 | +0.16% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 6.20 | 6.20 | 5.80 | 6.15 | −0.03 | −0.49% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 6.06 | 6.34 | 5.95 | 6.18 | +0.21 | +3.52% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 6.36 | 6.36 | 5.90 | 5.97 | −0.15 | −2.45% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 6.38 | 6.38 | 5.90 | 6.12 | +0.00 | +0.00% | 0.00 cr | — | — | ₹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.
