End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 1.57 | 1.57 | 1.57 | 1.57 | +0.03 | +1.95% | 0.01 cr | 1.57 | ₹0 cr |
| 03 Sep '26 | 1.54 | 1.54 | 1.54 | 1.54 | +0.03 | +1.99% | 0.04 cr | 1.54 | ₹0 cr |
| 02 Sep '26 | 1.51 | 1.51 | 1.51 | 1.51 | +0.02 | +1.34% | 0.25 cr | 1.51 | ₹0 cr |
| 01 Sep '26 | 1.49 | 1.49 | 1.49 | 1.49 | +0.02 | +1.36% | 0.08 cr | 1.49 | ₹0 cr |
| 31 Aug '26 | 1.47 | 1.47 | 1.47 | 1.47 | +0.02 | +1.38% | 0.06 cr | 1.47 | ₹0 cr |
| 28 Aug '26 | 1.45 | 1.45 | 1.44 | 1.45 | +0.02 | +1.40% | 0.30 cr | 1.45 | ₹0 cr |
| 27 Aug '26 | 1.43 | 1.43 | 1.42 | 1.43 | +0.02 | +1.42% | 0.65 cr | 1.43 | ₹1 cr |
| 26 Aug '26 | 1.41 | 1.41 | 1.40 | 1.41 | +0.02 | +1.44% | 0.63 cr | 1.41 | ₹1 cr |
| 25 Aug '26 | 1.35 | 1.39 | 1.35 | 1.39 | +0.02 | +1.46% | 0.70 cr | 1.35 | ₹1 cr |
| 24 Aug '26 | 1.37 | 1.37 | 1.37 | 1.37 | −0.02 | −1.44% | 0.02 cr | 1.37 | ₹0 cr |
| 21 Aug '26 | 1.39 | 1.39 | 1.39 | 1.39 | −0.02 | −1.42% | 0.03 cr | 1.39 | ₹0 cr |
| 20 Aug '26 | 1.41 | 1.41 | 1.41 | 1.41 | −0.02 | −1.40% | 0.01 cr | 1.41 | ₹0 cr |
| 19 Aug '26 | 1.43 | 1.43 | 1.43 | 1.43 | −0.02 | −1.38% | 0.02 cr | 1.43 | ₹0 cr |
| 18 Aug '26 | 1.45 | 1.45 | 1.45 | 1.45 | −0.02 | −1.36% | 0.05 cr | 1.45 | ₹0 cr |
| 17 Aug '26 | 1.47 | 1.47 | 1.47 | 1.47 | −0.03 | −2.00% | 0.03 cr | 1.47 | ₹0 cr |
| 14 Aug '26 | 1.50 | 1.50 | 1.50 | 1.50 | −0.03 | −1.96% | 0.02 cr | 1.50 | ₹0 cr |
| 13 Aug '26 | 1.53 | 1.53 | 1.53 | 1.53 | −0.03 | −1.92% | 0.01 cr | 1.53 | ₹0 cr |
| 12 Aug '26 | 1.56 | 1.56 | 1.56 | 1.56 | −0.03 | −1.89% | 0.01 cr | 1.56 | ₹0 cr |
| 11 Aug '26 | 1.59 | 1.59 | 1.59 | 1.59 | −0.03 | −1.85% | 0.02 cr | 1.59 | ₹0 cr |
| 10 Aug '26 | 1.62 | 1.62 | 1.62 | 1.62 | −0.03 | −1.82% | 0.01 cr | 1.62 | ₹0 cr |
| 07 Aug '26 | 1.65 | 1.65 | 1.65 | 1.65 | −0.03 | −1.79% | 0.01 cr | 1.65 | ₹0 cr |
| 06 Aug '26 | 1.68 | 1.68 | 1.68 | 1.68 | −0.03 | −1.75% | 0.01 cr | 1.68 | ₹0 cr |
| 05 Aug '26 | 1.71 | 1.71 | 1.71 | 1.71 | −0.03 | −1.72% | 0.01 cr | 1.71 | ₹0 cr |
| 04 Aug '26 | 1.74 | 1.74 | 1.74 | 1.74 | −0.03 | −1.69% | 0.01 cr | 1.74 | ₹0 cr |
| 03 Aug '26 | 1.77 | 1.77 | 1.77 | 1.77 | −0.03 | −1.67% | 0.02 cr | 1.77 | ₹0 cr |
| 31 Jul '26 | 1.80 | 1.80 | 1.80 | 1.80 | −0.03 | −1.64% | 0.03 cr | 1.80 | ₹0 cr |
| 30 Jul '26 | 1.83 | 1.83 | 1.83 | 1.83 | −0.03 | −1.61% | 0.01 cr | 1.83 | ₹0 cr |
| 29 Jul '26 | 1.86 | 1.86 | 1.86 | 1.86 | −0.03 | −1.59% | 0.03 cr | 1.86 | ₹0 cr |
| 28 Jul '26 | 1.89 | 1.89 | 1.89 | 1.89 | −0.03 | −1.56% | 0.01 cr | 1.89 | ₹0 cr |
| 27 Jul '26 | 1.92 | 1.92 | 1.92 | 1.92 | −0.03 | −1.54% | 0.01 cr | 1.92 | ₹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.
