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 | 2.70 | 2.77 | 2.57 | 2.75 | +0.11 | +4.17% | 0.00 cr | 2.70 | ₹0 cr |
| 03 Sep '26 | 2.82 | 2.89 | 2.63 | 2.64 | −0.12 | −4.35% | 0.00 cr | 2.71 | ₹0 cr |
| 02 Sep '26 | 2.90 | 2.90 | 2.76 | 2.76 | −0.14 | −4.83% | 0.00 cr | 2.80 | ₹0 cr |
| 01 Sep '26 | 2.98 | 2.98 | 2.80 | 2.90 | −0.04 | −1.36% | 0.00 cr | 2.87 | ₹0 cr |
| 31 Aug '26 | 2.97 | 2.97 | 2.76 | 2.94 | +0.04 | +1.38% | 0.00 cr | 2.92 | ₹0 cr |
| 28 Aug '26 | 2.97 | 2.97 | 2.90 | 2.90 | +0.07 | +2.47% | 0.00 cr | 2.93 | ₹0 cr |
| 27 Aug '26 | 2.84 | 2.84 | 2.73 | 2.83 | +0.12 | +4.43% | 0.00 cr | 2.84 | ₹0 cr |
| 26 Aug '26 | 2.70 | 2.71 | 2.69 | 2.71 | +0.12 | +4.63% | 0.00 cr | 2.70 | ₹0 cr |
| 25 Aug '26 | 2.73 | 2.78 | 2.59 | 2.59 | −0.13 | −4.78% | 0.00 cr | 2.62 | ₹0 cr |
| 24 Aug '26 | 2.76 | 2.80 | 2.71 | 2.72 | −0.02 | −0.73% | 0.00 cr | 2.76 | ₹0 cr |
| 21 Aug '26 | 2.71 | 2.82 | 2.71 | 2.74 | +0.02 | +0.74% | 0.00 cr | 2.74 | ₹0 cr |
| 20 Aug '26 | 2.70 | 2.83 | 2.70 | 2.72 | +0.00 | +0.00% | 0.00 cr | 2.77 | ₹0 cr |
| 19 Aug '26 | 2.90 | 2.90 | 2.70 | 2.72 | −0.05 | −1.81% | 0.00 cr | 2.84 | ₹0 cr |
| 18 Aug '26 | 2.70 | 2.83 | 2.70 | 2.77 | +0.05 | +1.84% | 0.00 cr | 2.72 | ₹0 cr |
| 17 Aug '26 | 2.73 | 2.80 | 2.66 | 2.72 | −0.08 | −2.86% | 0.00 cr | 2.74 | ₹0 cr |
| 14 Aug '26 | 2.83 | 2.83 | 2.75 | 2.80 | −0.09 | −3.11% | 0.00 cr | 2.79 | ₹0 cr |
| 13 Aug '26 | 2.89 | 2.89 | 2.76 | 2.89 | +0.01 | +0.35% | 0.00 cr | 2.87 | ₹0 cr |
| 12 Aug '26 | 2.97 | 2.97 | 2.76 | 2.88 | −0.02 | −0.69% | 0.00 cr | 2.90 | ₹0 cr |
| 11 Aug '26 | 2.83 | 2.97 | 2.70 | 2.90 | +0.07 | +2.47% | 0.00 cr | 2.90 | ₹0 cr |
| 10 Aug '26 | 2.90 | 2.91 | 2.70 | 2.83 | −0.01 | −0.35% | 0.00 cr | 2.74 | ₹0 cr |
| 07 Aug '26 | 3.00 | 3.00 | 2.75 | 2.84 | −0.03 | −1.05% | 0.00 cr | 2.82 | ₹0 cr |
| 06 Aug '26 | 2.88 | 2.95 | 2.86 | 2.87 | +0.02 | +0.70% | 0.00 cr | 2.87 | ₹0 cr |
| 05 Aug '26 | 2.86 | 2.86 | 2.73 | 2.85 | +0.12 | +4.40% | 0.00 cr | 2.84 | ₹0 cr |
| 04 Aug '26 | 2.85 | 2.90 | 2.70 | 2.73 | −0.06 | −2.15% | 0.00 cr | 2.76 | ₹0 cr |
| 03 Aug '26 | 2.98 | 3.00 | 2.79 | 2.79 | −0.09 | −3.12% | 0.00 cr | 2.81 | ₹0 cr |
| 31 Jul '26 | 2.79 | 2.90 | 2.70 | 2.88 | +0.10 | +3.60% | 0.00 cr | 2.73 | ₹0 cr |
| 30 Jul '26 | 2.83 | 2.89 | 2.77 | 2.78 | +0.01 | +0.36% | 0.00 cr | 2.78 | ₹0 cr |
| 29 Jul '26 | 2.84 | 2.85 | 2.77 | 2.77 | −0.03 | −1.07% | 0.00 cr | 2.80 | ₹0 cr |
| 28 Jul '26 | 2.90 | 2.94 | 2.80 | 2.80 | −0.14 | −4.76% | 0.00 cr | 2.80 | ₹0 cr |
| 27 Jul '26 | 2.84 | 2.95 | 2.84 | 2.94 | +0.10 | +3.52% | 0.00 cr | 2.89 | ₹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.
