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 | 6.50 | 6.50 | 6.50 | 6.50 | +0.05 | +0.78% | 0.00 cr | 6.50 | 100.0% | ₹0 cr |
| 03 Sep '26 | 6.50 | 6.50 | 6.45 | 6.45 | −0.30 | −4.44% | 0.00 cr | 6.48 | 100.0% | ₹0 cr |
| 01 Sep '26 | 6.75 | 6.75 | 6.75 | 6.75 | +0.00 | +0.00% | 0.00 cr | 6.75 | 100.0% | ₹0 cr |
| 31 Aug '26 | 6.75 | 6.75 | 6.75 | 6.75 | −0.25 | −3.57% | 0.00 cr | 6.75 | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.00 | 7.25 | 7.00 | 7.00 | +0.05 | +0.72% | 0.00 cr | 7.13 | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.10 | 7.10 | 6.95 | 6.95 | −0.35 | −4.79% | 0.00 cr | 7.02 | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.30 | 7.30 | 7.30 | 7.30 | −0.30 | −3.95% | 0.00 cr | 7.30 | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.00 | 7.60 | 7.00 | 7.60 | +0.30 | +4.11% | 0.00 cr | 7.28 | 66.7% | ₹0 cr |
| 20 Aug '26 | 7.30 | 7.30 | 7.30 | 7.30 | −0.30 | −3.95% | 0.00 cr | 7.30 | 100.0% | ₹0 cr |
| 19 Aug '26 | 7.80 | 8.15 | 7.60 | 7.60 | −0.25 | −3.18% | 0.00 cr | 7.85 | 100.0% | ₹0 cr |
| 18 Aug '26 | 7.90 | 7.90 | 7.85 | 7.85 | −0.40 | −4.85% | 0.00 cr | 7.88 | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.25 | 8.25 | 8.25 | 8.25 | −0.40 | −4.62% | 0.00 cr | 8.25 | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.85 | 8.85 | 8.10 | 8.65 | +0.15 | +1.76% | 0.01 cr | 8.70 | 96.8% | ₹0 cr |
| 13 Aug '26 | 7.75 | 8.55 | 7.75 | 8.50 | +0.35 | +4.29% | 0.01 cr | 8.09 | 98.2% | ₹0 cr |
| 12 Aug '26 | 8.45 | 8.45 | 8.15 | 8.15 | −0.40 | −4.68% | 0.00 cr | 8.30 | 100.0% | ₹0 cr |
| 11 Aug '26 | 8.45 | 8.55 | 8.10 | 8.55 | +0.40 | +4.91% | 0.00 cr | 8.37 | 100.0% | ₹0 cr |
| 10 Aug '26 | 8.65 | 8.70 | 8.10 | 8.15 | −0.35 | −4.12% | 0.00 cr | 8.32 | 88.9% | ₹0 cr |
| 07 Aug '26 | 8.50 | 8.50 | 8.45 | 8.50 | +0.40 | +4.94% | 0.00 cr | 8.49 | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.25 | 8.25 | 8.00 | 8.10 | +0.20 | +2.53% | 0.00 cr | 8.09 | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.90 | 7.90 | 7.90 | 7.90 | +0.35 | +4.64% | 0.00 cr | 7.90 | 100.0% | ₹0 cr |
| 04 Aug '26 | 7.55 | 7.55 | 7.55 | 7.55 | +0.35 | +4.86% | 0.00 cr | 7.55 | 100.0% | ₹0 cr |
| 03 Aug '26 | 7.75 | 7.75 | 7.20 | 7.20 | −0.20 | −2.70% | 0.00 cr | 7.42 | 87.5% | ₹0 cr |
| 31 Jul '26 | 8.10 | 8.10 | 7.40 | 7.40 | −0.35 | −4.52% | 0.00 cr | 7.63 | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.60 | 7.75 | 7.60 | 7.75 | −0.25 | −3.13% | 0.00 cr | 7.68 | 100.0% | ₹0 cr |
| 29 Jul '26 | 8.35 | 8.35 | 7.80 | 8.00 | −0.20 | −2.44% | 0.00 cr | 8.05 | 66.7% | ₹0 cr |
| 28 Jul '26 | 8.20 | 8.20 | 8.20 | 8.20 | +0.20 | +2.50% | 0.00 cr | 8.20 | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.30 | 8.30 | 7.60 | 8.00 | +0.05 | +0.63% | 0.00 cr | 7.82 | 80.0% | ₹0 cr |
| 24 Jul '26 | 7.30 | 7.95 | 7.30 | 7.95 | +0.35 | +4.61% | 0.00 cr | 7.75 | 100.0% | ₹0 cr |
| 23 Jul '26 | 7.10 | 7.65 | 7.10 | 7.60 | +0.30 | +4.11% | 0.00 cr | 7.49 | 100.0% | ₹0 cr |
| 22 Jul '26 | 7.10 | 7.40 | 7.10 | 7.30 | +0.05 | +0.69% | 0.00 cr | 7.27 | 66.7% | ₹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.
