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 | 6.21 | 6.38 | 6.21 | 6.28 | +0.04 | +0.64% | 0.01 cr | 6.27 | 90.4% | ₹0 cr |
| 03 Sep '26 | 6.49 | 6.49 | 6.22 | 6.24 | −0.08 | −1.27% | 0.00 cr | 6.31 | 86.9% | ₹0 cr |
| 02 Sep '26 | 6.40 | 6.48 | 6.21 | 6.32 | −0.09 | −1.40% | 0.00 cr | 6.31 | 91.0% | ₹0 cr |
| 01 Sep '26 | 6.64 | 6.64 | 6.35 | 6.41 | −0.08 | −1.23% | 0.03 cr | 6.45 | 77.7% | ₹0 cr |
| 31 Aug '26 | 6.51 | 6.70 | 6.42 | 6.49 | −0.07 | −1.07% | 0.01 cr | 6.52 | 85.7% | ₹0 cr |
| 28 Aug '26 | 6.60 | 6.87 | 6.45 | 6.56 | −0.01 | −0.15% | 0.00 cr | 6.57 | 89.4% | ₹0 cr |
| 27 Aug '26 | 6.62 | 6.82 | 6.50 | 6.57 | −0.05 | −0.76% | 0.00 cr | 6.59 | 88.3% | ₹0 cr |
| 26 Aug '26 | 6.62 | 6.75 | 6.59 | 6.62 | +0.03 | +0.46% | 0.00 cr | 6.64 | 86.3% | ₹0 cr |
| 25 Aug '26 | 6.88 | 6.88 | 6.54 | 6.59 | +0.06 | +0.92% | 0.00 cr | 6.60 | 81.4% | ₹0 cr |
| 24 Aug '26 | 6.90 | 6.90 | 6.51 | 6.53 | −0.16 | −2.39% | 0.02 cr | 6.61 | 94.5% | ₹0 cr |
| 21 Aug '26 | 6.66 | 6.94 | 6.66 | 6.69 | +0.00 | +0.00% | 0.01 cr | 6.69 | 80.4% | ₹0 cr |
| 20 Aug '26 | 6.66 | 6.80 | 6.66 | 6.69 | −0.01 | −0.15% | 0.01 cr | 6.69 | 98.0% | ₹0 cr |
| 19 Aug '26 | 6.89 | 6.89 | 6.65 | 6.70 | +0.07 | +1.06% | 0.00 cr | 6.70 | 91.9% | ₹0 cr |
| 18 Aug '26 | 6.80 | 6.82 | 6.60 | 6.63 | −0.03 | −0.45% | 0.01 cr | 6.70 | 72.8% | ₹0 cr |
| 17 Aug '26 | 6.98 | 6.98 | 6.62 | 6.66 | −0.05 | −0.75% | 0.00 cr | 6.70 | 91.7% | ₹0 cr |
| 14 Aug '26 | 6.80 | 6.94 | 6.61 | 6.71 | +0.07 | +1.05% | 0.00 cr | 6.74 | 74.1% | ₹0 cr |
| 13 Aug '26 | 6.66 | 6.89 | 6.60 | 6.64 | +0.01 | +0.15% | 0.01 cr | 6.65 | 92.2% | ₹0 cr |
| 12 Aug '26 | 6.65 | 6.89 | 6.55 | 6.63 | −0.15 | −2.21% | 0.00 cr | 6.70 | 82.4% | ₹0 cr |
| 11 Aug '26 | 6.76 | 6.95 | 6.67 | 6.78 | −0.04 | −0.59% | 0.00 cr | 6.79 | 77.8% | ₹0 cr |
| 10 Aug '26 | 6.65 | 7.05 | 6.65 | 6.82 | −0.03 | −0.44% | 0.01 cr | 6.87 | 80.2% | ₹0 cr |
| 07 Aug '26 | 7.00 | 7.00 | 6.81 | 6.85 | −0.02 | −0.29% | 0.00 cr | 6.93 | 72.0% | ₹0 cr |
| 06 Aug '26 | 7.09 | 7.09 | 6.52 | 6.87 | −0.03 | −0.43% | 0.00 cr | 6.90 | 77.8% | ₹0 cr |
| 05 Aug '26 | 6.85 | 7.02 | 6.66 | 6.90 | +0.18 | +2.68% | 0.01 cr | 6.88 | 77.0% | ₹0 cr |
| 04 Aug '26 | 7.10 | 7.10 | 6.41 | 6.72 | −0.09 | −1.32% | 0.00 cr | 6.79 | 60.6% | ₹0 cr |
| 03 Aug '26 | 6.79 | 7.09 | 6.79 | 6.81 | +0.02 | +0.29% | 0.01 cr | 6.88 | 88.1% | ₹0 cr |
| 31 Jul '26 | 6.85 | 7.19 | 6.71 | 6.79 | −0.11 | −1.59% | 0.01 cr | 6.77 | 88.1% | ₹0 cr |
| 30 Jul '26 | 7.35 | 7.35 | 6.60 | 6.90 | −0.04 | −0.58% | 0.01 cr | 6.90 | 70.8% | ₹0 cr |
| 29 Jul '26 | 6.93 | 7.10 | 6.53 | 6.94 | +0.28 | +4.20% | 0.02 cr | 6.83 | 70.2% | ₹0 cr |
| 28 Jul '26 | 6.89 | 6.89 | 6.40 | 6.66 | +0.08 | +1.22% | 0.01 cr | 6.58 | 75.3% | ₹0 cr |
| 27 Jul '26 | 6.50 | 6.82 | 6.30 | 6.58 | +0.18 | +2.81% | 0.01 cr | 6.58 | 87.0% | ₹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.
