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 | 9.50 | 9.50 | 9.50 | 9.50 | +0.45 | +4.97% | 0.01 cr | 9.50 | 100.0% | ₹0 cr |
| 03 Sep '26 | 9.05 | 9.05 | 9.05 | 9.05 | +0.40 | +4.62% | 0.01 cr | 9.05 | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.65 | 8.65 | 8.65 | 8.65 | +0.40 | +4.85% | 0.00 cr | 8.65 | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.25 | 8.25 | 8.25 | 8.25 | +0.35 | +4.43% | 0.00 cr | 8.25 | 100.0% | ₹0 cr |
| 31 Aug '26 | 7.90 | 7.90 | 7.90 | 7.90 | +0.35 | +4.64% | 0.00 cr | 7.90 | 100.0% | ₹0 cr |
| 28 Aug '26 | 7.35 | 7.55 | 7.10 | 7.55 | +0.35 | +4.86% | 0.00 cr | 7.29 | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.60 | 7.90 | 7.20 | 7.20 | −0.35 | −4.64% | 0.00 cr | 7.50 | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.00 | 7.60 | 7.00 | 7.55 | +0.30 | +4.14% | 0.01 cr | 7.27 | 100.0% | ₹0 cr |
| 24 Aug '26 | 6.65 | 7.25 | 6.65 | 7.25 | +0.30 | +4.32% | 0.00 cr | 6.95 | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.95 | 6.95 | 6.95 | 6.95 | +0.30 | +4.51% | 0.00 cr | 6.95 | 100.0% | ₹0 cr |
| 20 Aug '26 | 6.65 | 6.65 | 6.65 | 6.65 | −0.30 | −4.32% | 0.00 cr | 6.65 | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.95 | 6.95 | 6.95 | 6.95 | −0.15 | −2.11% | 0.00 cr | 6.95 | 100.0% | ₹0 cr |
| 12 Aug '26 | 6.60 | 7.20 | 6.60 | 7.10 | +0.20 | +2.90% | 0.00 cr | 6.95 | 100.0% | ₹0 cr |
| 11 Aug '26 | 6.80 | 7.05 | 6.80 | 6.90 | +0.05 | +0.73% | 0.00 cr | 6.88 | 100.0% | ₹0 cr |
| 10 Aug '26 | 6.85 | 6.85 | 6.85 | 6.85 | +0.30 | +4.58% | 0.00 cr | 6.85 | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.10 | 7.10 | 6.55 | 6.55 | −0.30 | −4.38% | 0.00 cr | 6.92 | 83.3% | ₹0 cr |
| 06 Aug '26 | 6.85 | 6.85 | 6.85 | 6.85 | +0.05 | +0.74% | 0.00 cr | 6.85 | 100.0% | ₹0 cr |
| 05 Aug '26 | 6.80 | 6.85 | 6.60 | 6.80 | +0.25 | +3.82% | 0.00 cr | 6.76 | 100.0% | ₹0 cr |
| 04 Aug '26 | 6.70 | 6.75 | 6.55 | 6.55 | +0.10 | +1.55% | 0.01 cr | 6.66 | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.05 | 6.60 | 6.05 | 6.45 | +0.10 | +1.57% | 0.01 cr | 6.43 | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.20 | 6.35 | 6.20 | 6.35 | +0.25 | +4.10% | 0.00 cr | 6.28 | 87.5% | ₹0 cr |
| 30 Jul '26 | 5.95 | 6.35 | 5.95 | 6.10 | +0.00 | +0.00% | 0.00 cr | 6.19 | 100.0% | ₹0 cr |
| 29 Jul '26 | 6.10 | 6.10 | 6.10 | 6.10 | +0.20 | +3.39% | 0.00 cr | 6.10 | 100.0% | ₹0 cr |
| 28 Jul '26 | 5.85 | 5.90 | 5.85 | 5.90 | +0.25 | +4.42% | 0.00 cr | 5.86 | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.65 | 5.65 | 5.60 | 5.65 | +0.20 | +3.67% | 0.00 cr | 5.63 | 66.7% | ₹0 cr |
| 24 Jul '26 | 5.45 | 5.50 | 5.45 | 5.45 | +0.20 | +3.81% | 0.00 cr | 5.47 | 100.0% | ₹0 cr |
| 23 Jul '26 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 | +5.00% | 0.00 cr | 5.25 | 100.0% | ₹0 cr |
| 22 Jul '26 | 5.00 | 5.05 | 5.00 | 5.00 | +0.15 | +3.09% | 0.00 cr | 5.02 | 100.0% | ₹0 cr |
| 21 Jul '26 | 4.70 | 4.85 | 4.70 | 4.85 | +0.15 | +3.19% | 0.00 cr | 4.75 | 100.0% | ₹0 cr |
| 17 Jul '26 | 4.65 | 4.70 | 4.65 | 4.70 | +0.20 | +4.44% | 0.00 cr | 4.66 | 100.0% | ₹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.
