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 | 4.35 | 4.37 | 4.17 | 4.37 | +0.20 | +4.80% | 0.05 cr | 4.36 | ₹0 cr |
| 03 Sep '26 | 3.95 | 4.17 | 3.89 | 4.17 | +0.19 | +4.77% | 0.05 cr | 4.10 | ₹0 cr |
| 02 Sep '26 | 4.01 | 4.05 | 3.81 | 3.98 | −0.03 | −0.75% | 0.04 cr | 3.90 | ₹0 cr |
| 01 Sep '26 | 3.95 | 4.05 | 3.77 | 4.01 | +0.05 | +1.26% | 0.06 cr | 3.89 | ₹0 cr |
| 31 Aug '26 | 4.24 | 4.24 | 3.96 | 3.96 | −0.20 | −4.81% | 0.03 cr | 4.02 | ₹0 cr |
| 28 Aug '26 | 4.24 | 4.32 | 4.01 | 4.16 | +0.00 | +0.00% | 0.07 cr | 4.17 | ₹0 cr |
| 27 Aug '26 | 3.89 | 4.29 | 3.89 | 4.16 | +0.07 | +1.71% | 0.10 cr | 4.01 | ₹0 cr |
| 26 Aug '26 | 4.21 | 4.21 | 3.81 | 4.09 | +0.08 | +2.00% | 0.21 cr | 4.14 | ₹1 cr |
| 25 Aug '26 | 4.01 | 4.01 | 4.01 | 4.01 | +0.19 | +4.97% | 0.06 cr | 4.01 | ₹0 cr |
| 24 Aug '26 | 3.82 | 3.82 | 3.82 | 3.82 | +0.18 | +4.95% | 0.03 cr | 3.82 | ₹0 cr |
| 21 Aug '26 | 3.64 | 3.64 | 3.64 | 3.64 | +0.17 | +4.90% | 0.11 cr | 3.64 | ₹0 cr |
| 20 Aug '26 | 3.43 | 3.47 | 3.43 | 3.47 | +0.16 | +4.83% | 0.03 cr | 3.47 | ₹0 cr |
| 19 Aug '26 | 3.12 | 3.31 | 3.12 | 3.31 | +0.15 | +4.75% | 0.11 cr | 3.30 | ₹0 cr |
| 18 Aug '26 | 3.21 | 3.31 | 3.11 | 3.16 | −0.01 | −0.32% | 0.04 cr | 3.19 | ₹0 cr |
| 17 Aug '26 | 3.02 | 3.17 | 3.02 | 3.17 | +0.15 | +4.97% | 0.03 cr | 3.13 | ₹0 cr |
| 14 Aug '26 | 3.18 | 3.27 | 2.97 | 3.02 | −0.10 | −3.21% | 0.06 cr | 3.15 | ₹0 cr |
| 13 Aug '26 | 3.27 | 3.27 | 3.06 | 3.12 | −0.10 | −3.11% | 0.04 cr | 3.12 | ₹0 cr |
| 12 Aug '26 | 3.15 | 3.25 | 2.97 | 3.22 | +0.12 | +3.87% | 0.06 cr | 3.09 | ₹0 cr |
| 11 Aug '26 | 3.10 | 3.16 | 3.02 | 3.10 | +0.09 | +2.99% | 0.16 cr | 3.11 | ₹0 cr |
| 10 Aug '26 | 3.26 | 3.26 | 2.96 | 3.01 | −0.10 | −3.22% | 0.15 cr | 3.20 | ₹0 cr |
| 07 Aug '26 | 3.11 | 3.11 | 3.11 | 3.11 | +0.14 | +4.71% | 0.09 cr | 3.11 | ₹0 cr |
| 06 Aug '26 | 2.97 | 2.97 | 2.97 | 2.97 | +0.14 | +4.95% | 0.02 cr | 2.97 | ₹0 cr |
| 05 Aug '26 | 2.83 | 2.83 | 2.83 | 2.83 | +0.13 | +4.81% | 0.02 cr | 2.83 | ₹0 cr |
| 04 Aug '26 | 2.70 | 2.70 | 2.70 | 2.70 | +0.12 | +4.65% | 0.02 cr | 2.70 | ₹0 cr |
| 03 Aug '26 | 2.58 | 2.58 | 2.58 | 2.58 | +0.12 | +4.88% | 0.01 cr | 2.58 | ₹0 cr |
| 31 Jul '26 | 2.42 | 2.46 | 2.30 | 2.46 | +0.11 | +4.68% | 0.02 cr | 2.46 | ₹0 cr |
| 30 Jul '26 | 2.25 | 2.36 | 2.22 | 2.35 | +0.10 | +4.44% | 0.02 cr | 2.34 | ₹0 cr |
| 29 Jul '26 | 2.31 | 2.33 | 2.14 | 2.25 | +0.00 | +0.00% | 0.02 cr | 2.22 | ₹0 cr |
| 28 Jul '26 | 2.31 | 2.33 | 2.14 | 2.25 | +0.03 | +1.35% | 0.02 cr | 2.29 | ₹0 cr |
| 27 Jul '26 | 2.11 | 2.27 | 2.11 | 2.22 | +0.05 | +2.30% | 0.01 cr | 2.21 | ₹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.
