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 | 6.00 | 6.11 | 5.51 | 5.82 | −0.22 | −3.64% | 0.04 cr | 5.82 | 50.4% | ₹0 cr |
| 03 Sep '26 | 5.57 | 6.63 | 5.57 | 6.04 | +0.51 | +9.22% | 0.07 cr | 6.16 | 49.3% | ₹0 cr |
| 02 Sep '26 | 5.65 | 5.68 | 5.31 | 5.53 | −0.15 | −2.64% | 0.00 cr | 5.49 | 79.6% | ₹0 cr |
| 01 Sep '26 | 5.42 | 5.80 | 5.42 | 5.68 | −0.07 | −1.22% | 0.01 cr | 5.58 | 57.7% | ₹0 cr |
| 31 Aug '26 | 5.96 | 5.96 | 5.58 | 5.75 | −0.07 | −1.20% | 0.00 cr | 5.71 | 75.6% | ₹0 cr |
| 28 Aug '26 | 5.85 | 5.88 | 5.80 | 5.82 | −0.01 | −0.17% | 0.00 cr | 5.85 | 73.9% | ₹0 cr |
| 27 Aug '26 | 5.80 | 5.89 | 5.78 | 5.83 | +0.07 | +1.22% | 0.00 cr | 5.84 | 72.7% | ₹0 cr |
| 26 Aug '26 | 5.76 | 5.83 | 5.61 | 5.76 | +0.06 | +1.05% | 0.01 cr | 5.70 | 83.8% | ₹0 cr |
| 25 Aug '26 | 5.88 | 5.89 | 5.61 | 5.70 | −0.06 | −1.04% | 0.00 cr | 5.70 | 76.0% | ₹0 cr |
| 24 Aug '26 | 5.72 | 5.95 | 5.72 | 5.76 | +0.04 | +0.70% | 0.01 cr | 5.79 | 76.5% | ₹0 cr |
| 21 Aug '26 | 5.88 | 5.88 | 5.71 | 5.72 | −0.06 | −1.04% | 0.00 cr | 5.77 | 86.4% | ₹0 cr |
| 20 Aug '26 | 5.97 | 5.97 | 5.71 | 5.78 | −0.01 | −0.17% | 0.00 cr | 5.80 | 86.3% | ₹0 cr |
| 19 Aug '26 | 5.90 | 5.90 | 5.74 | 5.79 | +0.04 | +0.70% | 0.00 cr | 5.79 | 76.2% | ₹0 cr |
| 18 Aug '26 | 5.81 | 5.97 | 5.72 | 5.75 | −0.06 | −1.03% | 0.00 cr | 5.83 | 71.3% | ₹0 cr |
| 17 Aug '26 | 5.95 | 5.98 | 5.81 | 5.81 | −0.08 | −1.36% | 0.00 cr | 5.89 | 76.4% | ₹0 cr |
| 14 Aug '26 | 6.09 | 6.09 | 5.82 | 5.89 | −0.10 | −1.67% | 0.00 cr | 5.91 | 58.6% | ₹0 cr |
| 13 Aug '26 | 5.71 | 6.10 | 5.71 | 5.99 | +0.22 | +3.81% | 0.01 cr | 5.93 | 88.0% | ₹0 cr |
| 12 Aug '26 | 5.96 | 6.08 | 5.67 | 5.77 | −0.06 | −1.03% | 0.00 cr | 5.88 | 82.6% | ₹0 cr |
| 11 Aug '26 | 5.82 | 5.86 | 5.67 | 5.83 | +0.22 | +3.92% | 0.00 cr | 5.79 | 78.9% | ₹0 cr |
| 10 Aug '26 | 5.90 | 5.90 | 5.56 | 5.61 | −0.21 | −3.61% | 0.01 cr | 5.67 | 70.2% | ₹0 cr |
| 07 Aug '26 | 5.84 | 5.92 | 5.78 | 5.82 | −0.02 | −0.34% | 0.00 cr | 5.83 | 68.8% | ₹0 cr |
| 06 Aug '26 | 6.07 | 6.07 | 5.82 | 5.84 | −0.05 | −0.85% | 0.00 cr | 5.90 | 73.6% | ₹0 cr |
| 05 Aug '26 | 5.90 | 5.92 | 5.81 | 5.89 | +0.11 | +1.90% | 0.00 cr | 5.87 | 69.5% | ₹0 cr |
| 04 Aug '26 | 6.10 | 6.10 | 5.75 | 5.78 | −0.11 | −1.87% | 0.01 cr | 5.78 | 90.7% | ₹0 cr |
| 03 Aug '26 | 5.94 | 5.94 | 5.73 | 5.89 | +0.01 | +0.17% | 0.00 cr | 5.85 | 81.5% | ₹0 cr |
| 31 Jul '26 | 5.79 | 5.95 | 5.79 | 5.88 | +0.09 | +1.55% | 0.00 cr | 5.88 | 78.4% | ₹0 cr |
| 30 Jul '26 | 5.90 | 6.06 | 5.72 | 5.79 | −0.08 | −1.36% | 0.00 cr | 5.87 | 68.6% | ₹0 cr |
| 29 Jul '26 | 5.93 | 6.08 | 5.86 | 5.87 | −0.01 | −0.17% | 0.00 cr | 5.90 | 65.8% | ₹0 cr |
| 28 Jul '26 | 6.10 | 6.10 | 5.87 | 5.88 | −0.07 | −1.18% | 0.00 cr | 5.89 | 92.5% | ₹0 cr |
| 27 Jul '26 | 6.13 | 6.13 | 5.41 | 5.95 | −0.04 | −0.67% | 0.02 cr | 5.80 | 55.5% | ₹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.
