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 | 2.70 | 2.72 | 2.70 | 2.72 | +0.05 | +1.87% | 0.05 cr | 2.72 | ₹0 cr |
| 03 Sep '26 | 2.70 | 2.70 | 2.67 | 2.67 | −0.04 | −1.48% | 0.19 cr | 2.68 | ₹1 cr |
| 02 Sep '26 | 2.71 | 2.71 | 2.71 | 2.71 | −0.05 | −1.81% | 0.08 cr | 2.71 | ₹0 cr |
| 01 Sep '26 | 2.80 | 2.80 | 2.75 | 2.76 | −0.04 | −1.43% | 0.06 cr | 2.76 | ₹0 cr |
| 31 Aug '26 | 2.81 | 2.82 | 2.80 | 2.80 | −0.05 | −1.75% | 0.10 cr | 2.81 | ₹0 cr |
| 28 Aug '26 | 2.88 | 2.88 | 2.85 | 2.85 | −0.05 | −1.72% | 0.08 cr | 2.85 | ₹0 cr |
| 27 Aug '26 | 2.90 | 2.90 | 2.90 | 2.90 | −0.05 | −1.69% | 0.05 cr | 2.90 | ₹0 cr |
| 26 Aug '26 | 2.90 | 2.95 | 2.90 | 2.95 | +0.05 | +1.72% | 0.05 cr | 2.94 | ₹0 cr |
| 25 Aug '26 | 2.92 | 2.92 | 2.90 | 2.90 | −0.05 | −1.69% | 0.12 cr | 2.91 | ₹0 cr |
| 24 Aug '26 | 3.00 | 3.00 | 2.95 | 2.95 | −0.02 | −0.67% | 0.12 cr | 3.00 | ₹0 cr |
| 21 Aug '26 | 2.87 | 2.97 | 2.87 | 2.97 | +0.05 | +1.71% | 0.22 cr | 2.93 | ₹1 cr |
| 20 Aug '26 | 2.92 | 2.92 | 2.92 | 2.92 | −0.05 | −1.68% | 0.11 cr | 2.92 | ₹0 cr |
| 19 Aug '26 | 3.02 | 3.02 | 2.97 | 2.97 | −0.06 | −1.98% | 0.12 cr | 2.99 | ₹0 cr |
| 18 Aug '26 | 3.08 | 3.08 | 3.03 | 3.03 | −0.06 | −1.94% | 0.13 cr | 3.04 | ₹0 cr |
| 17 Aug '26 | 3.10 | 3.10 | 3.09 | 3.09 | −0.05 | −1.59% | 0.14 cr | 3.10 | ₹0 cr |
| 14 Aug '26 | 3.14 | 3.14 | 3.14 | 3.14 | −0.06 | −1.88% | 0.12 cr | 3.14 | ₹0 cr |
| 13 Aug '26 | 3.20 | 3.20 | 3.20 | 3.20 | −0.06 | −1.84% | 0.09 cr | 3.20 | ₹0 cr |
| 12 Aug '26 | 3.26 | 3.26 | 3.26 | 3.26 | −0.06 | −1.81% | 0.29 cr | 3.26 | ₹1 cr |
| 11 Aug '26 | 3.32 | 3.32 | 3.11 | 3.32 | +0.15 | +4.73% | 0.84 cr | 3.30 | ₹3 cr |
| 10 Aug '26 | 3.17 | 3.17 | 3.12 | 3.17 | +0.15 | +4.97% | 0.51 cr | 3.17 | ₹2 cr |
| 07 Aug '26 | 3.00 | 3.02 | 2.90 | 3.02 | +0.14 | +4.86% | 0.47 cr | 3.00 | ₹1 cr |
| 06 Aug '26 | 2.80 | 2.95 | 2.73 | 2.88 | +0.04 | +1.41% | 0.37 cr | 2.86 | ₹1 cr |
| 05 Aug '26 | 3.02 | 3.04 | 2.80 | 2.84 | −0.08 | −2.74% | 0.37 cr | 2.95 | ₹1 cr |
| 04 Aug '26 | 2.92 | 2.92 | 2.85 | 2.92 | +0.13 | +4.66% | 0.35 cr | 2.92 | ₹1 cr |
| 03 Aug '26 | 2.79 | 2.79 | 2.71 | 2.79 | +0.13 | +4.89% | 0.18 cr | 2.78 | ₹0 cr |
| 31 Jul '26 | 2.61 | 2.66 | 2.61 | 2.66 | +0.05 | +1.92% | 0.13 cr | 2.66 | ₹0 cr |
| 30 Jul '26 | 2.60 | 2.61 | 2.60 | 2.61 | +0.00 | +0.00% | 0.08 cr | 2.61 | ₹0 cr |
| 29 Jul '26 | 2.64 | 2.64 | 2.61 | 2.61 | −0.05 | −1.88% | 0.16 cr | 2.62 | ₹0 cr |
| 28 Jul '26 | 2.64 | 2.70 | 2.64 | 2.66 | −0.03 | −1.12% | 0.15 cr | 2.67 | ₹0 cr |
| 27 Jul '26 | 2.69 | 2.69 | 2.69 | 2.69 | −0.05 | −1.82% | 0.03 cr | 2.69 | ₹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.
