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 | 2.51 | 2.57 | 2.51 | 2.55 | +0.02 | +0.79% | 0.01 cr | 2.55 | ₹0 cr |
| 03 Sep '26 | 2.62 | 2.62 | 2.46 | 2.53 | −0.05 | −1.94% | 0.03 cr | 2.52 | ₹0 cr |
| 02 Sep '26 | 2.58 | 2.66 | 2.51 | 2.58 | +0.00 | +0.00% | 0.01 cr | 2.60 | ₹0 cr |
| 01 Sep '26 | 2.65 | 2.68 | 2.54 | 2.58 | −0.07 | −2.64% | 0.01 cr | 2.60 | ₹0 cr |
| 31 Aug '26 | 2.72 | 2.75 | 2.62 | 2.65 | −0.07 | −2.57% | 0.01 cr | 2.69 | ₹0 cr |
| 28 Aug '26 | 2.69 | 2.78 | 2.68 | 2.72 | +0.06 | +2.26% | 0.02 cr | 2.74 | ₹0 cr |
| 27 Aug '26 | 2.60 | 2.66 | 2.55 | 2.66 | +0.12 | +4.72% | 0.02 cr | 2.62 | ₹0 cr |
| 26 Aug '26 | 2.57 | 2.64 | 2.49 | 2.54 | −0.03 | −1.17% | 0.02 cr | 2.55 | ₹0 cr |
| 25 Aug '26 | 2.65 | 2.71 | 2.55 | 2.57 | −0.11 | −4.10% | 0.02 cr | 2.61 | ₹0 cr |
| 24 Aug '26 | 2.76 | 2.76 | 2.65 | 2.68 | −0.04 | −1.47% | 0.01 cr | 2.71 | ₹0 cr |
| 21 Aug '26 | 2.75 | 2.77 | 2.68 | 2.72 | −0.03 | −1.09% | 0.00 cr | 2.72 | ₹0 cr |
| 20 Aug '26 | 2.75 | 2.84 | 2.67 | 2.75 | −0.01 | −0.36% | 0.01 cr | 2.74 | ₹0 cr |
| 19 Aug '26 | 2.89 | 2.92 | 2.72 | 2.76 | −0.08 | −2.82% | 0.01 cr | 2.80 | ₹0 cr |
| 18 Aug '26 | 2.75 | 2.90 | 2.72 | 2.84 | +0.03 | +1.07% | 0.02 cr | 2.80 | ₹0 cr |
| 17 Aug '26 | 2.86 | 2.95 | 2.72 | 2.81 | −0.05 | −1.75% | 0.01 cr | 2.80 | ₹0 cr |
| 14 Aug '26 | 2.88 | 2.88 | 2.81 | 2.86 | +0.11 | +4.00% | 0.03 cr | 2.88 | ₹0 cr |
| 13 Aug '26 | 2.61 | 2.75 | 2.61 | 2.75 | +0.13 | +4.96% | 0.04 cr | 2.74 | ₹0 cr |
| 12 Aug '26 | 2.66 | 2.67 | 2.56 | 2.62 | +0.01 | +0.38% | 0.01 cr | 2.61 | ₹0 cr |
| 11 Aug '26 | 2.67 | 2.67 | 2.61 | 2.61 | −0.06 | −2.25% | 0.01 cr | 2.64 | ₹0 cr |
| 10 Aug '26 | 2.60 | 2.68 | 2.54 | 2.67 | +0.06 | +2.30% | 0.01 cr | 2.65 | ₹0 cr |
| 07 Aug '26 | 2.63 | 2.63 | 2.58 | 2.61 | −0.02 | −0.76% | 0.01 cr | 2.61 | ₹0 cr |
| 06 Aug '26 | 2.68 | 2.71 | 2.60 | 2.63 | +0.04 | +1.54% | 0.01 cr | 2.64 | ₹0 cr |
| 05 Aug '26 | 2.50 | 2.61 | 2.45 | 2.59 | +0.10 | +4.02% | 0.02 cr | 2.57 | ₹0 cr |
| 04 Aug '26 | 2.58 | 2.58 | 2.49 | 2.49 | −0.03 | −1.19% | 0.01 cr | 2.52 | ₹0 cr |
| 03 Aug '26 | 2.63 | 2.67 | 2.51 | 2.52 | −0.12 | −4.55% | 0.03 cr | 2.59 | ₹0 cr |
| 31 Jul '26 | 2.64 | 2.64 | 2.55 | 2.64 | +0.12 | +4.76% | 0.04 cr | 2.64 | ₹0 cr |
| 30 Jul '26 | 2.52 | 2.52 | 2.41 | 2.52 | +0.12 | +5.00% | 0.02 cr | 2.51 | ₹0 cr |
| 29 Jul '26 | 2.29 | 2.40 | 2.27 | 2.40 | +0.11 | +4.80% | 0.02 cr | 2.35 | ₹0 cr |
| 28 Jul '26 | 2.35 | 2.35 | 2.27 | 2.29 | −0.03 | −1.29% | 0.01 cr | 2.29 | ₹0 cr |
| 27 Jul '26 | 2.26 | 2.35 | 2.23 | 2.32 | +0.06 | +2.65% | 0.01 cr | 2.29 | ₹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.
