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 | 3.05 | 3.11 | 2.82 | 2.97 | +0.08 | +2.77% | 0.00 cr | 2.94 | 68.7% | ₹0 cr |
| 03 Sep '26 | 2.88 | 3.00 | 2.87 | 2.89 | +0.01 | +0.35% | 0.00 cr | 2.90 | 86.3% | ₹0 cr |
| 02 Sep '26 | 2.73 | 3.00 | 2.73 | 2.88 | −0.02 | −0.69% | 0.00 cr | 2.85 | 72.3% | ₹0 cr |
| 01 Sep '26 | 3.10 | 3.10 | 2.56 | 2.90 | −0.17 | −5.54% | 0.02 cr | 2.79 | 48.7% | ₹0 cr |
| 31 Aug '26 | 3.10 | 3.16 | 2.93 | 3.07 | −0.05 | −1.60% | 0.00 cr | 3.02 | 70.1% | ₹0 cr |
| 28 Aug '26 | 3.01 | 3.14 | 2.90 | 3.12 | +0.11 | +3.65% | 0.01 cr | 3.07 | 88.0% | ₹0 cr |
| 27 Aug '26 | 3.02 | 3.08 | 2.91 | 3.01 | −0.01 | −0.33% | 0.00 cr | 3.01 | 35.8% | ₹0 cr |
| 26 Aug '26 | 2.92 | 3.05 | 2.92 | 3.02 | +0.02 | +0.67% | 0.00 cr | 2.97 | 71.5% | ₹0 cr |
| 25 Aug '26 | 3.10 | 3.10 | 2.92 | 3.00 | −0.03 | −0.99% | 0.00 cr | 3.00 | 91.7% | ₹0 cr |
| 24 Aug '26 | 3.06 | 3.06 | 2.95 | 3.03 | +0.03 | +1.00% | 0.00 cr | 3.00 | 57.0% | ₹0 cr |
| 21 Aug '26 | 2.98 | 3.04 | 2.96 | 3.00 | +0.04 | +1.35% | 0.00 cr | 3.00 | 62.3% | ₹0 cr |
| 20 Aug '26 | 3.06 | 3.06 | 2.91 | 2.96 | +0.02 | +0.68% | 0.00 cr | 2.97 | 67.6% | ₹0 cr |
| 19 Aug '26 | 2.95 | 3.08 | 2.91 | 2.94 | −0.08 | −2.65% | 0.00 cr | 2.96 | 82.4% | ₹0 cr |
| 18 Aug '26 | 3.10 | 3.10 | 2.97 | 3.02 | +0.05 | +1.68% | 0.00 cr | 3.04 | 47.2% | ₹0 cr |
| 17 Aug '26 | 3.13 | 3.13 | 2.85 | 2.97 | −0.09 | −2.94% | 0.00 cr | 2.97 | 66.9% | ₹0 cr |
| 14 Aug '26 | 3.08 | 3.10 | 2.99 | 3.06 | +0.07 | +2.34% | 0.00 cr | 3.06 | 76.0% | ₹0 cr |
| 13 Aug '26 | 3.07 | 3.07 | 2.99 | 2.99 | −0.02 | −0.66% | 0.00 cr | 3.00 | 88.5% | ₹0 cr |
| 12 Aug '26 | 3.02 | 3.10 | 3.01 | 3.01 | −0.01 | −0.33% | 0.00 cr | 3.03 | 79.5% | ₹0 cr |
| 11 Aug '26 | 3.10 | 3.10 | 3.01 | 3.02 | −0.07 | −2.27% | 0.00 cr | 3.05 | 62.9% | ₹0 cr |
| 10 Aug '26 | 2.98 | 3.20 | 2.98 | 3.09 | +0.11 | +3.69% | 0.00 cr | 3.12 | 78.6% | ₹0 cr |
| 07 Aug '26 | 3.14 | 3.14 | 2.95 | 2.98 | −0.06 | −1.97% | 0.00 cr | 3.01 | 86.7% | ₹0 cr |
| 06 Aug '26 | 3.09 | 3.17 | 2.86 | 3.04 | −0.05 | −1.62% | 0.00 cr | 3.02 | 71.1% | ₹0 cr |
| 05 Aug '26 | 3.16 | 3.24 | 3.04 | 3.09 | −0.11 | −3.44% | 0.01 cr | 3.14 | 71.9% | ₹0 cr |
| 04 Aug '26 | 3.26 | 3.26 | 3.16 | 3.20 | +0.00 | +0.00% | 0.00 cr | 3.21 | 58.3% | ₹0 cr |
| 03 Aug '26 | 3.27 | 3.27 | 3.15 | 3.20 | −0.01 | −0.31% | 0.00 cr | 3.21 | 70.6% | ₹0 cr |
| 31 Jul '26 | 3.37 | 3.39 | 3.17 | 3.21 | −0.03 | −0.93% | 0.00 cr | 3.29 | 92.3% | ₹0 cr |
| 30 Jul '26 | 3.40 | 3.40 | 3.21 | 3.24 | −0.07 | −2.11% | 0.00 cr | 3.25 | 98.2% | ₹0 cr |
| 29 Jul '26 | 3.55 | 3.73 | 2.92 | 3.31 | +0.15 | +4.75% | 0.07 cr | 3.47 | 47.5% | ₹0 cr |
| 28 Jul '26 | 2.85 | 3.34 | 2.81 | 3.16 | +0.37 | +13.26% | 0.02 cr | 3.09 | 61.2% | ₹0 cr |
| 27 Jul '26 | 2.88 | 2.88 | 2.78 | 2.79 | −0.09 | −3.12% | 0.00 cr | 2.83 | 61.9% | ₹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.
