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 | 1.43 | 1.43 | 1.38 | 1.39 | −0.02 | −1.42% | 0.01 cr | 1.40 | 65.4% | ₹0 cr |
| 03 Sep '26 | 1.45 | 1.45 | 1.38 | 1.41 | +0.01 | +0.71% | 0.02 cr | 1.42 | 77.0% | ₹0 cr |
| 02 Sep '26 | 1.40 | 1.45 | 1.35 | 1.40 | +0.00 | +0.00% | 0.01 cr | 1.40 | 83.1% | ₹0 cr |
| 01 Sep '26 | 1.40 | 1.50 | 1.38 | 1.40 | +0.03 | +2.19% | 0.02 cr | 1.42 | 74.9% | ₹0 cr |
| 31 Aug '26 | 1.44 | 1.50 | 1.36 | 1.37 | −0.06 | −4.20% | 0.03 cr | 1.41 | 83.4% | ₹0 cr |
| 28 Aug '26 | 1.43 | 1.50 | 1.40 | 1.43 | +0.00 | +0.00% | 0.03 cr | 1.44 | 86.0% | ₹0 cr |
| 27 Aug '26 | 1.39 | 1.47 | 1.39 | 1.43 | +0.04 | +2.88% | 0.02 cr | 1.43 | 73.5% | ₹0 cr |
| 26 Aug '26 | 1.32 | 1.46 | 1.32 | 1.39 | +0.07 | +5.30% | 0.11 cr | 1.40 | 81.8% | ₹0 cr |
| 25 Aug '26 | 1.31 | 1.37 | 1.25 | 1.32 | +0.03 | +2.33% | 0.05 cr | 1.30 | 92.2% | ₹0 cr |
| 24 Aug '26 | 1.44 | 1.44 | 1.26 | 1.29 | −0.12 | −8.51% | 0.08 cr | 1.31 | 84.8% | ₹0 cr |
| 21 Aug '26 | 1.39 | 1.43 | 1.37 | 1.41 | +0.05 | +3.68% | 0.02 cr | 1.41 | 89.3% | ₹0 cr |
| 20 Aug '26 | 1.38 | 1.45 | 1.30 | 1.36 | −0.03 | −2.16% | 0.04 cr | 1.36 | 68.6% | ₹0 cr |
| 19 Aug '26 | 1.42 | 1.44 | 1.38 | 1.39 | −0.03 | −2.11% | 0.01 cr | 1.40 | 62.7% | ₹0 cr |
| 18 Aug '26 | 1.42 | 1.43 | 1.38 | 1.42 | +0.02 | +1.43% | 0.01 cr | 1.41 | 81.2% | ₹0 cr |
| 17 Aug '26 | 1.48 | 1.48 | 1.39 | 1.40 | −0.06 | −4.11% | 0.05 cr | 1.41 | 84.0% | ₹0 cr |
| 14 Aug '26 | 1.50 | 1.50 | 1.41 | 1.46 | −0.02 | −1.35% | 0.01 cr | 1.46 | 80.6% | ₹0 cr |
| 13 Aug '26 | 1.50 | 1.50 | 1.43 | 1.48 | +0.00 | +0.00% | 0.03 cr | 1.46 | 76.4% | ₹0 cr |
| 12 Aug '26 | 1.53 | 1.56 | 1.43 | 1.48 | −0.05 | −3.27% | 0.07 cr | 1.48 | 73.6% | ₹0 cr |
| 11 Aug '26 | 1.52 | 1.60 | 1.51 | 1.53 | +0.01 | +0.66% | 0.01 cr | 1.54 | 56.8% | ₹0 cr |
| 10 Aug '26 | 1.59 | 1.59 | 1.50 | 1.52 | −0.04 | −2.56% | 0.01 cr | 1.54 | 75.4% | ₹0 cr |
| 07 Aug '26 | 1.59 | 1.62 | 1.43 | 1.56 | −0.03 | −1.89% | 0.03 cr | 1.54 | 79.8% | ₹0 cr |
| 06 Aug '26 | 1.60 | 1.61 | 1.56 | 1.59 | −0.02 | −1.24% | 0.01 cr | 1.58 | 78.8% | ₹0 cr |
| 05 Aug '26 | 1.61 | 1.64 | 1.59 | 1.61 | +0.00 | +0.00% | 0.01 cr | 1.61 | 80.2% | ₹0 cr |
| 04 Aug '26 | 1.65 | 1.70 | 1.57 | 1.61 | −0.04 | −2.42% | 0.02 cr | 1.62 | 79.1% | ₹0 cr |
| 03 Aug '26 | 1.80 | 1.80 | 1.60 | 1.65 | +0.02 | +1.23% | 0.02 cr | 1.65 | 59.0% | ₹0 cr |
| 31 Jul '26 | 1.76 | 1.76 | 1.56 | 1.63 | +0.12 | +7.95% | 0.22 cr | 1.61 | 96.4% | ₹0 cr |
| 30 Jul '26 | 1.70 | 1.70 | 1.49 | 1.51 | −0.16 | −9.58% | 0.08 cr | 1.53 | 71.5% | ₹0 cr |
| 29 Jul '26 | 1.57 | 1.70 | 1.54 | 1.67 | +0.13 | +8.44% | 0.03 cr | 1.64 | 70.3% | ₹0 cr |
| 28 Jul '26 | 1.63 | 1.63 | 1.54 | 1.54 | −0.06 | −3.75% | 0.03 cr | 1.56 | 90.4% | ₹0 cr |
| 27 Jul '26 | 1.62 | 1.64 | 1.57 | 1.60 | +0.02 | +1.27% | 0.02 cr | 1.60 | 54.5% | ₹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.
