End-of-day pricesas of 2026-08-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Aug '26 | 6.63 | 6.63 | 6.63 | 6.63 | +0.31 | +4.91% | 0.00 cr | 6.63 | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.02 | 6.32 | 6.02 | 6.32 | +0.30 | +4.98% | 0.00 cr | 6.28 | 96.0% | ₹0 cr |
| 31 Jul '26 | 5.96 | 6.25 | 5.96 | 6.02 | −0.25 | −3.99% | 0.00 cr | 6.04 | 99.6% | ₹0 cr |
| 30 Jul '26 | 6.27 | 6.27 | 6.27 | 6.27 | −0.32 | −4.86% | 0.00 cr | 6.27 | 100.0% | ₹0 cr |
| 29 Jul '26 | 6.59 | 6.59 | 6.59 | 6.59 | −0.34 | −4.91% | 0.00 cr | 6.59 | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.93 | 6.93 | 6.93 | 6.93 | −0.36 | −4.94% | 0.00 cr | 6.93 | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.29 | 7.29 | 7.29 | 7.29 | −0.38 | −4.95% | 0.00 cr | 7.29 | 100.0% | ₹0 cr |
| 24 Jul '26 | 7.90 | 7.91 | 7.31 | 7.67 | +0.09 | +1.19% | 0.00 cr | 7.58 | 80.8% | ₹0 cr |
| 23 Jul '26 | 7.60 | 8.00 | 7.37 | 7.58 | −0.17 | −2.19% | 0.01 cr | 7.45 | 76.7% | ₹0 cr |
| 22 Jul '26 | 7.75 | 8.13 | 7.42 | 7.75 | −0.01 | −0.13% | 0.00 cr | 7.71 | 87.8% | ₹0 cr |
| 21 Jul '26 | 7.93 | 8.19 | 7.61 | 7.76 | −0.17 | −2.14% | 0.00 cr | 7.69 | 88.6% | ₹0 cr |
| 20 Jul '26 | 7.51 | 8.28 | 7.51 | 7.93 | +0.04 | +0.51% | 0.00 cr | 7.88 | 23.1% | ₹0 cr |
| 17 Jul '26 | 7.94 | 7.94 | 7.20 | 7.89 | +0.32 | +4.23% | 0.01 cr | 7.70 | 68.8% | ₹0 cr |
| 16 Jul '26 | 7.89 | 7.90 | 7.51 | 7.57 | −0.33 | −4.18% | 0.00 cr | 7.53 | 99.1% | ₹0 cr |
| 15 Jul '26 | 7.90 | 8.31 | 7.90 | 7.90 | −0.41 | −4.93% | 0.00 cr | 7.98 | 79.8% | ₹0 cr |
| 14 Jul '26 | 8.74 | 8.74 | 8.31 | 8.31 | −0.43 | −4.92% | 0.00 cr | 8.31 | 100.0% | ₹0 cr |
| 13 Jul '26 | 9.20 | 9.50 | 8.74 | 8.74 | −0.46 | −5.00% | 0.01 cr | 8.99 | — | ₹0 cr |
| 10 Jul '26 | 9.20 | 9.20 | 9.20 | 9.20 | +0.43 | +4.90% | 0.00 cr | 9.20 | — | ₹0 cr |
| 09 Jul '26 | 9.12 | 9.12 | 8.66 | 8.77 | −0.32 | −3.52% | 0.00 cr | 8.77 | — | ₹0 cr |
| 08 Jul '26 | 8.72 | 9.15 | 8.56 | 9.09 | +0.37 | +4.24% | 0.00 cr | 8.92 | — | ₹0 cr |
| 07 Jul '26 | 8.29 | 8.74 | 8.29 | 8.72 | +0.39 | +4.68% | 0.00 cr | 8.70 | — | ₹0 cr |
| 06 Jul '26 | 8.77 | 9.00 | 8.30 | 8.33 | −0.40 | −4.58% | 0.00 cr | 8.33 | — | ₹0 cr |
| 03 Jul '26 | 8.34 | 8.75 | 7.93 | 8.73 | +0.39 | +4.68% | 0.00 cr | 8.60 | — | ₹0 cr |
| 02 Jul '26 | 8.80 | 8.80 | 7.98 | 8.34 | −0.05 | −0.60% | 0.00 cr | 8.07 | — | ₹0 cr |
| 01 Jul '26 | 8.61 | 8.61 | 7.86 | 8.39 | +0.19 | +2.32% | 0.00 cr | 8.22 | — | ₹0 cr |
| 30 Jun '26 | 8.45 | 8.91 | 8.08 | 8.20 | −0.29 | −3.42% | 0.00 cr | 8.49 | — | ₹0 cr |
| 29 Jun '26 | 8.31 | 8.52 | 8.11 | 8.49 | −0.04 | −0.47% | 0.00 cr | 8.35 | — | ₹0 cr |
| 25 Jun '26 | 8.46 | 8.54 | 8.24 | 8.53 | +0.39 | +4.79% | 0.00 cr | 8.46 | — | ₹0 cr |
| 24 Jun '26 | 8.09 | 8.28 | 8.09 | 8.14 | +0.25 | +3.17% | 0.00 cr | 8.24 | — | ₹0 cr |
| 23 Jun '26 | 7.67 | 8.05 | 7.67 | 7.89 | +0.22 | +2.87% | 0.00 cr | 8.01 | — | ₹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.
