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 | 5.07 | 5.64 | 4.93 | 5.31 | +0.29 | +5.78% | 0.03 cr | 5.25 | 73.0% | ₹0 cr |
| 03 Sep '26 | 4.98 | 5.11 | 4.94 | 5.02 | +0.04 | +0.80% | 0.01 cr | 5.01 | 73.1% | ₹0 cr |
| 02 Sep '26 | 5.06 | 5.06 | 4.76 | 4.98 | +0.02 | +0.40% | 0.01 cr | 4.92 | 73.1% | ₹0 cr |
| 01 Sep '26 | 5.13 | 5.13 | 4.70 | 4.96 | −0.07 | −1.39% | 0.02 cr | 4.86 | 77.1% | ₹0 cr |
| 31 Aug '26 | 4.95 | 5.16 | 4.91 | 5.03 | +0.02 | +0.40% | 0.00 cr | 4.99 | 84.4% | ₹0 cr |
| 28 Aug '26 | 5.03 | 5.15 | 4.94 | 5.01 | −0.13 | −2.53% | 0.01 cr | 5.01 | 81.6% | ₹0 cr |
| 27 Aug '26 | 5.30 | 5.30 | 5.01 | 5.14 | +0.01 | +0.19% | 0.01 cr | 5.11 | 62.7% | ₹0 cr |
| 26 Aug '26 | 5.29 | 5.29 | 5.07 | 5.13 | −0.01 | −0.19% | 0.00 cr | 5.13 | 80.6% | ₹0 cr |
| 25 Aug '26 | 5.22 | 5.30 | 5.07 | 5.14 | −0.02 | −0.39% | 0.00 cr | 5.17 | 68.5% | ₹0 cr |
| 24 Aug '26 | 4.99 | 5.36 | 4.99 | 5.16 | +0.14 | +2.79% | 0.01 cr | 5.14 | 68.3% | ₹0 cr |
| 21 Aug '26 | 5.22 | 5.22 | 4.90 | 5.02 | +0.00 | +0.00% | 0.01 cr | 5.00 | 70.7% | ₹0 cr |
| 20 Aug '26 | 5.08 | 5.13 | 4.90 | 5.02 | −0.04 | −0.79% | 0.01 cr | 5.01 | 78.8% | ₹0 cr |
| 19 Aug '26 | 5.11 | 5.11 | 4.92 | 5.06 | +0.05 | +1.00% | 0.01 cr | 5.01 | 95.2% | ₹0 cr |
| 18 Aug '26 | 5.10 | 5.12 | 5.00 | 5.01 | −0.04 | −0.79% | 0.01 cr | 5.03 | 84.9% | ₹0 cr |
| 17 Aug '26 | 5.06 | 5.15 | 5.00 | 5.05 | −0.08 | −1.56% | 0.00 cr | 5.07 | 68.2% | ₹0 cr |
| 14 Aug '26 | 5.05 | 5.28 | 5.00 | 5.13 | +0.08 | +1.58% | 0.01 cr | 5.13 | 59.9% | ₹0 cr |
| 13 Aug '26 | 5.14 | 5.14 | 5.00 | 5.05 | +0.00 | +0.00% | 0.00 cr | 5.05 | 67.1% | ₹0 cr |
| 12 Aug '26 | 5.10 | 5.24 | 5.00 | 5.05 | −0.05 | −0.98% | 0.01 cr | 5.09 | 79.7% | ₹0 cr |
| 11 Aug '26 | 5.17 | 5.20 | 5.05 | 5.10 | −0.08 | −1.54% | 0.00 cr | 5.13 | 68.3% | ₹0 cr |
| 10 Aug '26 | 5.16 | 5.29 | 5.10 | 5.18 | +0.02 | +0.39% | 0.01 cr | 5.17 | 88.2% | ₹0 cr |
| 07 Aug '26 | 5.29 | 5.29 | 5.12 | 5.16 | +0.01 | +0.19% | 0.01 cr | 5.17 | 85.4% | ₹0 cr |
| 06 Aug '26 | 5.44 | 5.44 | 5.11 | 5.15 | +0.01 | +0.19% | 0.01 cr | 5.17 | 91.5% | ₹0 cr |
| 05 Aug '26 | 5.19 | 5.25 | 5.12 | 5.14 | −0.05 | −0.96% | 0.00 cr | 5.16 | 93.8% | ₹0 cr |
| 04 Aug '26 | 5.29 | 5.29 | 5.10 | 5.19 | +0.00 | +0.00% | 0.01 cr | 5.19 | 87.3% | ₹0 cr |
| 03 Aug '26 | 5.03 | 5.30 | 5.03 | 5.19 | +0.06 | +1.17% | 0.01 cr | 5.19 | 71.1% | ₹0 cr |
| 31 Jul '26 | 5.26 | 5.26 | 5.00 | 5.13 | −0.10 | −1.91% | 0.01 cr | 5.12 | 75.6% | ₹0 cr |
| 30 Jul '26 | 5.22 | 5.37 | 5.22 | 5.23 | −0.04 | −0.76% | 0.00 cr | 5.24 | 85.4% | ₹0 cr |
| 29 Jul '26 | 5.30 | 5.39 | 5.21 | 5.27 | −0.03 | −0.57% | 0.01 cr | 5.28 | 73.5% | ₹0 cr |
| 28 Jul '26 | 5.32 | 5.40 | 5.29 | 5.30 | −0.02 | −0.38% | 0.00 cr | 5.31 | 67.6% | ₹0 cr |
| 27 Jul '26 | 5.34 | 5.45 | 5.27 | 5.32 | +0.01 | +0.19% | 0.00 cr | 5.34 | 80.6% | ₹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.
