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 | 3.65 | 3.90 | 3.65 | 3.82 | +0.17 | +4.66% | 0.02 cr | 3.78 | 66.7% | ₹0 cr |
| 03 Sep '26 | 3.87 | 3.88 | 3.63 | 3.65 | −0.15 | −3.95% | 0.04 cr | 3.69 | 73.9% | ₹0 cr |
| 02 Sep '26 | 3.88 | 3.92 | 3.79 | 3.80 | −0.07 | −1.81% | 0.02 cr | 3.83 | 88.7% | ₹0 cr |
| 01 Sep '26 | 3.85 | 3.93 | 3.81 | 3.87 | +0.01 | +0.26% | 0.01 cr | 3.87 | 72.5% | ₹0 cr |
| 31 Aug '26 | 3.92 | 3.98 | 3.85 | 3.86 | −0.06 | −1.53% | 0.00 cr | 3.88 | 74.7% | ₹0 cr |
| 28 Aug '26 | 3.88 | 4.06 | 3.70 | 3.92 | +0.04 | +1.03% | 0.04 cr | 3.99 | 78.0% | ₹0 cr |
| 27 Aug '26 | 3.87 | 3.98 | 3.87 | 3.88 | +0.01 | +0.26% | 0.01 cr | 3.91 | 76.8% | ₹0 cr |
| 26 Aug '26 | 3.86 | 3.98 | 3.83 | 3.87 | +0.01 | +0.26% | 0.00 cr | 3.88 | 81.2% | ₹0 cr |
| 25 Aug '26 | 3.93 | 3.97 | 3.85 | 3.86 | −0.06 | −1.53% | 0.01 cr | 3.88 | 67.4% | ₹0 cr |
| 24 Aug '26 | 3.90 | 3.99 | 3.82 | 3.92 | +0.01 | +0.26% | 0.01 cr | 3.90 | 78.4% | ₹0 cr |
| 21 Aug '26 | 3.94 | 4.00 | 3.90 | 3.91 | −0.02 | −0.51% | 0.01 cr | 3.94 | 66.6% | ₹0 cr |
| 20 Aug '26 | 3.99 | 3.99 | 3.88 | 3.93 | +0.01 | +0.26% | 0.01 cr | 3.92 | 72.5% | ₹0 cr |
| 19 Aug '26 | 3.91 | 3.97 | 3.83 | 3.92 | +0.00 | +0.00% | 0.01 cr | 3.90 | 68.9% | ₹0 cr |
| 18 Aug '26 | 3.98 | 3.99 | 3.91 | 3.92 | −0.06 | −1.51% | 0.02 cr | 3.92 | 74.1% | ₹0 cr |
| 17 Aug '26 | 4.01 | 4.01 | 3.85 | 3.98 | +0.04 | +1.02% | 0.01 cr | 3.92 | 77.2% | ₹0 cr |
| 14 Aug '26 | 3.99 | 3.99 | 3.94 | 3.94 | −0.02 | −0.51% | 0.00 cr | 3.96 | 77.5% | ₹0 cr |
| 13 Aug '26 | 3.99 | 4.01 | 3.96 | 3.96 | −0.03 | −0.75% | 0.01 cr | 3.97 | 63.7% | ₹0 cr |
| 12 Aug '26 | 3.90 | 4.00 | 3.90 | 3.99 | +0.02 | +0.50% | 0.01 cr | 3.97 | 74.5% | ₹0 cr |
| 11 Aug '26 | 4.02 | 4.02 | 3.91 | 3.97 | +0.01 | +0.25% | 0.01 cr | 3.96 | 79.7% | ₹0 cr |
| 10 Aug '26 | 3.97 | 4.08 | 3.95 | 3.96 | −0.02 | −0.50% | 0.01 cr | 3.98 | 70.5% | ₹0 cr |
| 07 Aug '26 | 4.05 | 4.05 | 3.96 | 3.98 | +0.01 | +0.25% | 0.01 cr | 3.99 | 68.6% | ₹0 cr |
| 06 Aug '26 | 4.03 | 4.09 | 3.95 | 3.97 | −0.06 | −1.49% | 0.01 cr | 3.98 | 79.4% | ₹0 cr |
| 05 Aug '26 | 3.98 | 4.12 | 3.98 | 4.03 | +0.04 | +1.00% | 0.01 cr | 4.03 | 78.7% | ₹0 cr |
| 04 Aug '26 | 4.04 | 4.04 | 3.96 | 3.99 | −0.04 | −0.99% | 0.01 cr | 3.99 | 86.5% | ₹0 cr |
| 03 Aug '26 | 4.00 | 4.11 | 3.98 | 4.03 | +0.03 | +0.75% | 0.01 cr | 4.01 | 69.4% | ₹0 cr |
| 31 Jul '26 | 4.05 | 4.05 | 3.95 | 4.00 | −0.01 | −0.25% | 0.01 cr | 3.99 | 80.5% | ₹0 cr |
| 30 Jul '26 | 4.01 | 4.08 | 4.00 | 4.01 | +0.00 | +0.00% | 0.01 cr | 4.02 | 58.8% | ₹0 cr |
| 29 Jul '26 | 4.00 | 4.12 | 4.00 | 4.01 | −0.01 | −0.25% | 0.01 cr | 4.04 | 74.9% | ₹0 cr |
| 28 Jul '26 | 4.05 | 4.12 | 4.01 | 4.02 | −0.04 | −0.99% | 0.01 cr | 4.04 | 77.4% | ₹0 cr |
| 27 Jul '26 | 4.04 | 4.35 | 3.95 | 4.06 | +0.05 | +1.25% | 0.01 cr | 4.08 | 51.8% | ₹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.
