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 | 4.06 | 4.06 | 4.02 | 4.02 | −0.07 | −1.71% | 0.14 cr | 4.04 | ₹1 cr |
| 03 Sep '26 | 4.10 | 4.10 | 4.09 | 4.09 | −0.08 | −1.92% | 0.18 cr | 4.10 | ₹1 cr |
| 02 Sep '26 | 4.17 | 4.17 | 4.17 | 4.17 | −0.08 | −1.88% | 0.04 cr | 4.17 | ₹0 cr |
| 01 Sep '26 | 4.29 | 4.29 | 4.25 | 4.25 | −0.08 | −1.85% | 0.05 cr | 4.26 | ₹0 cr |
| 31 Aug '26 | 4.38 | 4.38 | 4.33 | 4.33 | −0.08 | −1.81% | 0.17 cr | 4.37 | ₹1 cr |
| 28 Aug '26 | 4.41 | 4.41 | 4.41 | 4.41 | +0.08 | +1.85% | 0.07 cr | 4.41 | ₹0 cr |
| 27 Aug '26 | 4.30 | 4.33 | 4.30 | 4.33 | +0.08 | +1.88% | 0.31 cr | 4.32 | ₹1 cr |
| 26 Aug '26 | 4.25 | 4.25 | 4.25 | 4.25 | +0.08 | +1.92% | 0.08 cr | 4.25 | ₹0 cr |
| 25 Aug '26 | 4.17 | 4.17 | 4.17 | 4.17 | +0.08 | +1.96% | 0.08 cr | 4.17 | ₹0 cr |
| 24 Aug '26 | 4.01 | 4.09 | 4.01 | 4.09 | +0.08 | +2.00% | 0.18 cr | 4.05 | ₹1 cr |
| 21 Aug '26 | 4.01 | 4.01 | 4.01 | 4.01 | −0.08 | −1.96% | 0.15 cr | 4.01 | ₹1 cr |
| 20 Aug '26 | 4.09 | 4.09 | 4.09 | 4.09 | −0.08 | −1.92% | 0.12 cr | 4.09 | ₹0 cr |
| 19 Aug '26 | 4.17 | 4.17 | 4.17 | 4.17 | −0.08 | −1.88% | 0.06 cr | 4.17 | ₹0 cr |
| 18 Aug '26 | 4.25 | 4.25 | 4.25 | 4.25 | −0.08 | −1.85% | 0.05 cr | 4.25 | ₹0 cr |
| 17 Aug '26 | 4.33 | 4.33 | 4.33 | 4.33 | −0.08 | −1.81% | 0.04 cr | 4.33 | ₹0 cr |
| 14 Aug '26 | 4.41 | 4.41 | 4.41 | 4.41 | −0.08 | −1.78% | 0.05 cr | 4.41 | ₹0 cr |
| 13 Aug '26 | 4.49 | 4.49 | 4.49 | 4.49 | −0.09 | −1.97% | 0.05 cr | 4.49 | ₹0 cr |
| 12 Aug '26 | 4.58 | 4.58 | 4.58 | 4.58 | −0.09 | −1.93% | 0.05 cr | 4.58 | ₹0 cr |
| 11 Aug '26 | 4.67 | 4.67 | 4.67 | 4.67 | −0.09 | −1.89% | 0.05 cr | 4.67 | ₹0 cr |
| 10 Aug '26 | 4.80 | 4.80 | 4.76 | 4.76 | −0.06 | −1.24% | 0.09 cr | 4.79 | ₹0 cr |
| 07 Aug '26 | 4.94 | 4.94 | 4.77 | 4.82 | +0.05 | +1.05% | 0.22 cr | 4.83 | ₹1 cr |
| 06 Aug '26 | 4.80 | 4.80 | 4.55 | 4.77 | +0.12 | +2.58% | 0.46 cr | 4.74 | ₹2 cr |
| 05 Aug '26 | 4.65 | 4.65 | 4.64 | 4.65 | +0.22 | +4.97% | 0.20 cr | 4.65 | ₹1 cr |
| 04 Aug '26 | 4.27 | 4.43 | 4.21 | 4.43 | +0.21 | +4.98% | 0.33 cr | 4.38 | ₹1 cr |
| 03 Aug '26 | 4.23 | 4.30 | 4.10 | 4.22 | +0.09 | +2.18% | 0.32 cr | 4.25 | ₹1 cr |
| 31 Jul '26 | 4.12 | 4.17 | 4.10 | 4.13 | +0.02 | +0.49% | 0.19 cr | 4.13 | ₹1 cr |
| 30 Jul '26 | 4.19 | 4.19 | 4.09 | 4.11 | −0.06 | −1.44% | 0.19 cr | 4.13 | ₹1 cr |
| 29 Jul '26 | 4.24 | 4.24 | 4.10 | 4.17 | −0.04 | −0.95% | 0.25 cr | 4.15 | ₹1 cr |
| 28 Jul '26 | 4.23 | 4.24 | 4.17 | 4.21 | −0.03 | −0.71% | 0.13 cr | 4.22 | ₹1 cr |
| 27 Jul '26 | 4.29 | 4.31 | 4.21 | 4.24 | −0.02 | −0.47% | 0.17 cr | 4.25 | ₹1 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.
