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 | 2.80 | 2.90 | 2.80 | 2.85 | +0.00 | +0.00% | 0.00 cr | 2.82 | 73.3% | ₹0 cr |
| 03 Sep '26 | 2.80 | 2.85 | 2.75 | 2.85 | +0.00 | +0.00% | 0.02 cr | 2.79 | 59.7% | ₹0 cr |
| 02 Sep '26 | 2.95 | 3.00 | 2.85 | 2.85 | −0.15 | −5.00% | 0.02 cr | 2.86 | 77.4% | ₹0 cr |
| 01 Sep '26 | 2.95 | 3.00 | 2.80 | 3.00 | +0.10 | +3.45% | 0.01 cr | 2.95 | 65.2% | ₹0 cr |
| 31 Aug '26 | 2.90 | 2.95 | 2.80 | 2.90 | +0.05 | +1.75% | 0.00 cr | 2.87 | 86.7% | ₹0 cr |
| 28 Aug '26 | 2.85 | 2.85 | 2.75 | 2.85 | +0.10 | +3.64% | 0.01 cr | 2.84 | 94.4% | ₹0 cr |
| 27 Aug '26 | 2.60 | 2.75 | 2.60 | 2.75 | +0.10 | +3.77% | 0.01 cr | 2.70 | 81.0% | ₹0 cr |
| 26 Aug '26 | 2.70 | 2.80 | 2.60 | 2.65 | −0.05 | −1.85% | 0.01 cr | 2.68 | 46.5% | ₹0 cr |
| 25 Aug '26 | 2.75 | 2.85 | 2.70 | 2.70 | −0.10 | −3.57% | 0.00 cr | 2.73 | 78.6% | ₹0 cr |
| 24 Aug '26 | 2.90 | 2.90 | 2.75 | 2.80 | −0.05 | −1.75% | 0.01 cr | 2.79 | 69.0% | ₹0 cr |
| 21 Aug '26 | 3.00 | 3.00 | 2.85 | 2.85 | −0.15 | −5.00% | 0.01 cr | 2.87 | 53.7% | ₹0 cr |
| 20 Aug '26 | 3.00 | 3.00 | 2.85 | 3.00 | +0.10 | +3.45% | 0.00 cr | 2.96 | 92.3% | ₹0 cr |
| 19 Aug '26 | 3.05 | 3.05 | 2.85 | 2.90 | −0.05 | −1.69% | 0.01 cr | 2.93 | 74.3% | ₹0 cr |
| 18 Aug '26 | 2.75 | 2.95 | 2.75 | 2.95 | +0.10 | +3.51% | 0.01 cr | 2.82 | 75.7% | ₹0 cr |
| 17 Aug '26 | 2.95 | 2.95 | 2.85 | 2.85 | −0.15 | −5.00% | 0.01 cr | 2.86 | 89.3% | ₹0 cr |
| 14 Aug '26 | 3.15 | 3.15 | 3.00 | 3.00 | −0.15 | −4.76% | 0.01 cr | 3.01 | 67.4% | ₹0 cr |
| 13 Aug '26 | 3.30 | 3.40 | 3.15 | 3.15 | −0.15 | −4.55% | 0.01 cr | 3.19 | 94.3% | ₹0 cr |
| 12 Aug '26 | 3.30 | 3.30 | 3.25 | 3.30 | +0.15 | +4.76% | 0.01 cr | 3.30 | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.05 | 3.15 | 3.05 | 3.15 | +0.15 | +5.00% | 0.02 cr | 3.14 | 90.4% | ₹0 cr |
| 10 Aug '26 | 3.00 | 3.00 | 3.00 | 3.00 | +0.10 | +3.45% | 0.00 cr | 3.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 2.90 | 2.90 | 2.90 | 2.90 | +0.10 | +3.57% | 0.00 cr | 2.90 | 100.0% | ₹0 cr |
| 06 Aug '26 | 2.70 | 2.80 | 2.60 | 2.80 | +0.10 | +3.70% | 0.01 cr | 2.69 | 83.7% | ₹0 cr |
| 05 Aug '26 | 2.70 | 2.70 | 2.70 | 2.70 | −0.10 | −3.57% | 0.01 cr | 2.70 | 88.9% | ₹0 cr |
| 04 Aug '26 | 2.95 | 2.95 | 2.80 | 2.80 | −0.30 | −9.68% | 0.03 cr | 2.81 | 70.7% | ₹0 cr |
| 03 Aug '26 | 3.40 | 3.40 | 3.10 | 3.10 | −0.30 | −8.82% | 0.04 cr | 3.16 | 51.3% | ₹0 cr |
| 31 Jul '26 | 3.65 | 3.70 | 3.40 | 3.40 | −0.35 | −9.33% | 0.04 cr | 3.42 | 68.0% | ₹0 cr |
| 30 Jul '26 | 4.30 | 4.30 | 3.75 | 3.75 | −0.40 | −9.64% | 0.07 cr | 3.91 | 59.1% | ₹0 cr |
| 29 Jul '26 | 4.15 | 4.15 | 4.10 | 4.15 | +0.35 | +9.21% | 0.03 cr | 4.15 | 75.4% | ₹0 cr |
| 28 Jul '26 | 3.70 | 3.80 | 3.40 | 3.80 | +0.60 | +18.75% | 0.10 cr | 3.71 | 57.6% | ₹0 cr |
| 27 Jul '26 | 2.85 | 3.20 | 2.85 | 3.20 | +0.50 | +18.52% | 0.06 cr | 3.15 | 80.3% | ₹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.
