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 | 4.46 | 4.65 | 4.45 | 4.65 | +0.22 | +4.97% | 0.03 cr | 4.60 | 98.0% | ₹0 cr |
| 03 Sep '26 | 4.45 | 4.52 | 4.32 | 4.43 | −0.03 | −0.67% | 0.00 cr | 4.40 | 83.8% | ₹0 cr |
| 02 Sep '26 | 4.69 | 4.71 | 4.46 | 4.46 | −0.23 | −4.90% | 0.02 cr | 4.49 | 87.0% | ₹0 cr |
| 01 Sep '26 | 4.82 | 4.82 | 4.60 | 4.69 | −0.06 | −1.26% | 0.01 cr | 4.69 | 90.5% | ₹0 cr |
| 31 Aug '26 | 4.96 | 4.98 | 4.72 | 4.75 | −0.21 | −4.23% | 0.01 cr | 4.81 | 85.5% | ₹0 cr |
| 28 Aug '26 | 5.18 | 5.18 | 4.95 | 4.96 | −0.02 | −0.40% | 0.01 cr | 5.01 | 95.9% | ₹0 cr |
| 27 Aug '26 | 5.19 | 5.19 | 4.94 | 4.98 | −0.15 | −2.92% | 0.01 cr | 5.05 | 93.9% | ₹0 cr |
| 26 Aug '26 | 5.40 | 5.40 | 5.09 | 5.13 | −0.12 | −2.29% | 0.02 cr | 5.17 | 86.4% | ₹0 cr |
| 25 Aug '26 | 5.49 | 5.49 | 5.05 | 5.25 | −0.02 | −0.38% | 0.01 cr | 5.29 | 85.8% | ₹0 cr |
| 24 Aug '26 | 5.55 | 5.55 | 5.18 | 5.27 | −0.18 | −3.30% | 0.02 cr | 5.33 | 93.8% | ₹0 cr |
| 21 Aug '26 | 5.41 | 5.65 | 5.41 | 5.45 | +0.04 | +0.74% | 0.01 cr | 5.50 | 94.6% | ₹0 cr |
| 20 Aug '26 | 5.65 | 5.77 | 5.31 | 5.41 | −0.10 | −1.81% | 0.02 cr | 5.50 | 93.6% | ₹0 cr |
| 19 Aug '26 | 5.40 | 5.55 | 5.40 | 5.51 | +0.11 | +2.04% | 0.02 cr | 5.50 | 95.3% | ₹0 cr |
| 18 Aug '26 | 6.04 | 6.04 | 5.35 | 5.40 | −0.47 | −8.01% | 0.06 cr | 5.50 | 78.6% | ₹0 cr |
| 17 Aug '26 | 6.42 | 6.42 | 5.75 | 5.87 | −0.34 | −5.48% | 0.04 cr | 5.94 | 65.5% | ₹0 cr |
| 14 Aug '26 | 6.90 | 6.90 | 6.13 | 6.21 | −0.47 | −7.04% | 0.04 cr | 6.31 | 59.8% | ₹0 cr |
| 13 Aug '26 | 6.72 | 6.99 | 6.61 | 6.68 | −0.24 | −3.47% | 0.01 cr | 6.70 | 86.6% | ₹0 cr |
| 12 Aug '26 | 7.20 | 7.20 | 6.52 | 6.92 | −0.13 | −1.84% | 0.01 cr | 6.89 | 67.7% | ₹0 cr |
| 11 Aug '26 | 7.00 | 7.22 | 6.80 | 7.05 | +0.25 | +3.68% | 0.00 cr | 7.10 | 92.0% | ₹0 cr |
| 10 Aug '26 | 6.72 | 7.10 | 6.72 | 6.80 | −0.11 | −1.59% | 0.01 cr | 6.84 | 51.6% | ₹0 cr |
| 07 Aug '26 | 7.23 | 7.40 | 6.81 | 6.91 | −0.32 | −4.43% | 0.01 cr | 7.00 | 75.7% | ₹0 cr |
| 06 Aug '26 | 7.00 | 7.31 | 6.40 | 7.23 | +0.58 | +8.72% | 0.05 cr | 6.90 | 90.7% | ₹0 cr |
| 05 Aug '26 | 6.46 | 6.97 | 6.31 | 6.65 | +0.19 | +2.94% | 0.01 cr | 6.70 | 82.9% | ₹0 cr |
| 04 Aug '26 | 6.74 | 6.74 | 6.26 | 6.46 | −0.10 | −1.52% | 0.01 cr | 6.50 | 68.5% | ₹0 cr |
| 03 Aug '26 | 6.30 | 6.74 | 6.00 | 6.56 | +0.43 | +7.01% | 0.02 cr | 6.57 | 72.1% | ₹0 cr |
| 31 Jul '26 | 6.60 | 6.60 | 6.12 | 6.13 | −0.31 | −4.81% | 0.04 cr | 6.15 | — | ₹0 cr |
| 30 Jul '26 | 6.75 | 6.94 | 6.40 | 6.44 | −0.18 | −2.72% | 0.02 cr | 6.53 | — | ₹0 cr |
| 29 Jul '26 | 7.15 | 7.15 | 6.62 | 6.62 | −0.34 | −4.89% | 0.03 cr | 6.66 | — | ₹0 cr |
| 28 Jul '26 | 6.91 | 7.20 | 6.89 | 6.96 | −0.07 | −1.00% | 0.01 cr | 6.92 | — | ₹0 cr |
| 27 Jul '26 | 7.09 | 7.11 | 6.81 | 7.03 | +0.10 | +1.44% | 0.00 cr | 7.06 | — | ₹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.
