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 | 3.16 | 3.18 | 3.10 | 3.15 | +0.04 | +1.29% | 0.03 cr | 3.14 | 74.5% | ₹0 cr |
| 03 Sep '26 | 3.07 | 3.13 | 3.07 | 3.11 | +0.01 | +0.32% | 0.02 cr | 3.10 | 86.8% | ₹0 cr |
| 02 Sep '26 | 3.09 | 3.16 | 3.09 | 3.10 | −0.01 | −0.32% | 0.02 cr | 3.12 | 76.6% | ₹0 cr |
| 01 Sep '26 | 3.09 | 3.18 | 3.09 | 3.11 | +0.01 | +0.32% | 0.03 cr | 3.13 | 72.3% | ₹0 cr |
| 31 Aug '26 | 3.10 | 3.17 | 3.10 | 3.10 | −0.03 | −0.96% | 0.03 cr | 3.12 | 73.3% | ₹0 cr |
| 28 Aug '26 | 3.20 | 3.26 | 3.10 | 3.13 | +0.00 | +0.00% | 0.03 cr | 3.14 | 63.9% | ₹0 cr |
| 27 Aug '26 | 3.29 | 3.29 | 3.07 | 3.13 | −0.05 | −1.57% | 0.10 cr | 3.14 | 65.0% | ₹0 cr |
| 26 Aug '26 | 3.30 | 3.36 | 3.06 | 3.18 | −0.02 | −0.63% | 0.17 cr | 3.14 | 62.7% | ₹1 cr |
| 25 Aug '26 | 3.51 | 3.65 | 3.13 | 3.20 | −0.30 | −8.57% | 0.21 cr | 3.29 | 80.7% | ₹1 cr |
| 24 Aug '26 | 3.51 | 4.18 | 3.42 | 3.50 | +0.00 | +0.00% | 0.41 cr | 3.78 | 54.1% | ₹2 cr |
| 21 Aug '26 | 3.22 | 3.70 | 3.20 | 3.50 | +0.28 | +8.70% | 0.05 cr | 3.41 | 66.8% | ₹0 cr |
| 20 Aug '26 | 3.26 | 3.30 | 3.21 | 3.22 | −0.04 | −1.23% | 0.02 cr | 3.25 | 81.1% | ₹0 cr |
| 19 Aug '26 | 3.24 | 3.32 | 3.24 | 3.26 | −0.04 | −1.21% | 0.02 cr | 3.28 | 82.9% | ₹0 cr |
| 18 Aug '26 | 3.29 | 3.32 | 3.23 | 3.30 | +0.07 | +2.17% | 0.02 cr | 3.29 | 75.9% | ₹0 cr |
| 17 Aug '26 | 3.21 | 3.25 | 3.12 | 3.23 | +0.02 | +0.62% | 0.02 cr | 3.22 | 76.9% | ₹0 cr |
| 14 Aug '26 | 3.27 | 3.30 | 3.10 | 3.21 | −0.07 | −2.13% | 0.03 cr | 3.25 | 82.9% | ₹0 cr |
| 13 Aug '26 | 3.30 | 3.34 | 3.26 | 3.28 | −0.02 | −0.61% | 0.01 cr | 3.29 | 84.6% | ₹0 cr |
| 12 Aug '26 | 3.34 | 3.36 | 3.07 | 3.30 | −0.04 | −1.20% | 0.02 cr | 3.30 | 74.6% | ₹0 cr |
| 11 Aug '26 | 3.34 | 3.35 | 3.28 | 3.34 | +0.02 | +0.60% | 0.02 cr | 3.31 | 79.8% | ₹0 cr |
| 10 Aug '26 | 3.35 | 3.39 | 3.25 | 3.32 | −0.03 | −0.90% | 0.02 cr | 3.32 | 61.6% | ₹0 cr |
| 07 Aug '26 | 3.32 | 3.43 | 3.32 | 3.35 | +0.01 | +0.30% | 0.02 cr | 3.37 | 70.0% | ₹0 cr |
| 06 Aug '26 | 3.29 | 3.35 | 3.29 | 3.34 | +0.04 | +1.21% | 0.02 cr | 3.34 | 92.5% | ₹0 cr |
| 05 Aug '26 | 3.31 | 3.36 | 3.24 | 3.30 | −0.01 | −0.30% | 0.02 cr | 3.30 | 68.9% | ₹0 cr |
| 04 Aug '26 | 3.37 | 3.37 | 3.20 | 3.31 | +0.00 | +0.00% | 0.02 cr | 3.30 | 58.8% | ₹0 cr |
| 03 Aug '26 | 3.27 | 3.35 | 3.27 | 3.31 | +0.04 | +1.22% | 0.02 cr | 3.32 | 77.8% | ₹0 cr |
| 31 Jul '26 | 3.27 | 3.30 | 3.12 | 3.27 | +0.06 | +1.87% | 0.01 cr | 3.24 | 73.2% | ₹0 cr |
| 30 Jul '26 | 3.37 | 3.37 | 3.11 | 3.21 | −0.10 | −3.02% | 0.02 cr | 3.26 | 65.5% | ₹0 cr |
| 29 Jul '26 | 3.26 | 3.36 | 3.26 | 3.31 | +0.01 | +0.30% | 0.01 cr | 3.32 | 66.0% | ₹0 cr |
| 28 Jul '26 | 3.26 | 3.38 | 3.26 | 3.30 | −0.03 | −0.90% | 0.01 cr | 3.32 | 75.3% | ₹0 cr |
| 27 Jul '26 | 3.36 | 3.43 | 3.31 | 3.33 | −0.03 | −0.89% | 0.02 cr | 3.36 | 73.7% | ₹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.
