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 | 2.23 | 2.23 | 2.11 | 2.14 | +0.01 | +0.47% | 0.01 cr | 2.14 | 60.4% | ₹0 cr |
| 03 Sep '26 | 2.15 | 2.21 | 2.04 | 2.13 | +0.02 | +0.95% | 0.01 cr | 2.14 | 64.5% | ₹0 cr |
| 02 Sep '26 | 2.13 | 2.15 | 2.08 | 2.11 | +0.01 | +0.48% | 0.01 cr | 2.11 | 79.9% | ₹0 cr |
| 01 Sep '26 | 2.24 | 2.24 | 2.09 | 2.10 | −0.09 | −4.11% | 0.03 cr | 2.13 | 72.3% | ₹0 cr |
| 31 Aug '26 | 2.18 | 2.28 | 2.13 | 2.19 | −0.03 | −1.35% | 0.02 cr | 2.22 | 56.9% | ₹0 cr |
| 28 Aug '26 | 2.20 | 2.34 | 2.20 | 2.22 | −0.02 | −0.89% | 0.01 cr | 2.26 | 50.7% | ₹0 cr |
| 27 Aug '26 | 2.30 | 2.39 | 2.21 | 2.24 | −0.06 | −2.61% | 0.03 cr | 2.31 | 40.0% | ₹0 cr |
| 26 Aug '26 | 2.20 | 2.32 | 2.17 | 2.30 | +0.09 | +4.07% | 0.05 cr | 2.29 | 94.8% | ₹0 cr |
| 25 Aug '26 | 2.22 | 2.29 | 2.19 | 2.21 | −0.01 | −0.45% | 0.05 cr | 2.22 | 96.6% | ₹0 cr |
| 24 Aug '26 | 2.25 | 2.28 | 2.11 | 2.22 | +0.02 | +0.91% | 0.02 cr | 2.23 | 55.7% | ₹0 cr |
| 21 Aug '26 | 2.17 | 2.25 | 2.13 | 2.20 | +0.03 | +1.38% | 0.01 cr | 2.21 | 87.8% | ₹0 cr |
| 20 Aug '26 | 2.25 | 2.28 | 2.14 | 2.17 | −0.04 | −1.81% | 0.01 cr | 2.21 | 94.6% | ₹0 cr |
| 19 Aug '26 | 2.30 | 2.30 | 2.21 | 2.21 | −0.05 | −2.21% | 0.01 cr | 2.24 | 87.6% | ₹0 cr |
| 18 Aug '26 | 2.30 | 2.36 | 2.24 | 2.26 | −0.04 | −1.74% | 0.03 cr | 2.28 | 71.3% | ₹0 cr |
| 17 Aug '26 | 2.43 | 2.43 | 2.25 | 2.30 | −0.06 | −2.54% | 0.01 cr | 2.31 | 78.9% | ₹0 cr |
| 14 Aug '26 | 2.48 | 2.49 | 2.34 | 2.36 | −0.08 | −3.28% | 0.01 cr | 2.37 | 77.9% | ₹0 cr |
| 13 Aug '26 | 2.42 | 2.49 | 2.40 | 2.44 | +0.03 | +1.24% | 0.01 cr | 2.43 | 59.5% | ₹0 cr |
| 12 Aug '26 | 2.52 | 2.57 | 2.38 | 2.41 | −0.08 | −3.21% | 0.02 cr | 2.45 | 78.3% | ₹0 cr |
| 11 Aug '26 | 2.41 | 2.59 | 2.41 | 2.49 | +0.02 | +0.81% | 0.01 cr | 2.50 | 65.7% | ₹0 cr |
| 10 Aug '26 | 2.58 | 2.58 | 2.47 | 2.47 | −0.12 | −4.63% | 0.02 cr | 2.49 | 74.7% | ₹0 cr |
| 07 Aug '26 | 2.75 | 2.75 | 2.59 | 2.59 | −0.13 | −4.78% | 0.03 cr | 2.62 | 74.0% | ₹0 cr |
| 06 Aug '26 | 2.63 | 2.75 | 2.63 | 2.72 | +0.10 | +3.82% | 0.05 cr | 2.71 | 70.6% | ₹0 cr |
| 05 Aug '26 | 2.51 | 2.63 | 2.51 | 2.62 | +0.11 | +4.38% | 0.07 cr | 2.61 | 81.3% | ₹0 cr |
| 04 Aug '26 | 2.56 | 2.56 | 2.45 | 2.51 | +0.07 | +2.87% | 0.06 cr | 2.53 | 66.8% | ₹0 cr |
| 03 Aug '26 | 2.53 | 2.59 | 2.43 | 2.44 | −0.03 | −1.21% | 0.05 cr | 2.52 | 64.7% | ₹0 cr |
| 31 Jul '26 | 2.54 | 2.54 | 2.40 | 2.47 | +0.02 | +0.82% | 0.02 cr | 2.46 | 69.0% | ₹0 cr |
| 30 Jul '26 | 2.54 | 2.56 | 2.37 | 2.45 | −0.04 | −1.61% | 0.05 cr | 2.42 | 59.3% | ₹0 cr |
| 29 Jul '26 | 2.58 | 2.62 | 2.36 | 2.49 | +0.10 | +4.18% | 0.13 cr | 2.55 | 39.3% | ₹0 cr |
| 28 Jul '26 | 2.23 | 2.39 | 1.97 | 2.39 | +0.21 | +9.63% | 0.13 cr | 2.32 | 62.1% | ₹0 cr |
| 27 Jul '26 | 2.02 | 2.18 | 1.97 | 2.18 | +0.19 | +9.55% | 0.04 cr | 2.08 | 82.0% | ₹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.
