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 | 5.05 | 5.05 | 4.80 | 4.80 | −0.15 | −3.03% | 0.03 cr | 4.87 | 66.2% | ₹0 cr |
| 03 Sep '26 | 4.85 | 4.95 | 4.80 | 4.95 | +0.10 | +2.06% | 0.03 cr | 4.86 | 76.0% | ₹0 cr |
| 02 Sep '26 | 4.70 | 4.85 | 4.65 | 4.85 | +0.15 | +3.19% | 0.02 cr | 4.75 | 65.1% | ₹0 cr |
| 01 Sep '26 | 4.80 | 4.90 | 4.65 | 4.70 | −0.10 | −2.08% | 0.03 cr | 4.74 | 70.9% | ₹0 cr |
| 31 Aug '26 | 5.00 | 5.00 | 4.55 | 4.80 | −0.20 | −4.00% | 0.04 cr | 4.85 | 72.3% | ₹0 cr |
| 28 Aug '26 | 5.10 | 5.10 | 4.95 | 5.00 | +0.00 | +0.00% | 0.01 cr | 5.00 | 75.0% | ₹0 cr |
| 27 Aug '26 | 5.05 | 5.10 | 5.00 | 5.00 | −0.05 | −0.99% | 0.02 cr | 5.04 | 80.0% | ₹0 cr |
| 26 Aug '26 | 5.10 | 5.15 | 5.05 | 5.05 | −0.05 | −0.98% | 0.02 cr | 5.08 | 84.9% | ₹0 cr |
| 25 Aug '26 | 5.05 | 5.15 | 5.00 | 5.10 | +0.05 | +0.99% | 0.02 cr | 5.07 | 71.7% | ₹0 cr |
| 24 Aug '26 | 5.15 | 5.15 | 5.00 | 5.05 | −0.05 | −0.98% | 0.03 cr | 5.07 | 63.1% | ₹0 cr |
| 21 Aug '26 | 5.00 | 5.15 | 4.95 | 5.10 | +0.05 | +0.99% | 0.03 cr | 5.05 | 50.0% | ₹0 cr |
| 20 Aug '26 | 5.15 | 5.15 | 5.05 | 5.05 | −0.05 | −0.98% | 0.01 cr | 5.08 | 86.7% | ₹0 cr |
| 19 Aug '26 | 5.05 | 5.10 | 5.00 | 5.10 | +0.10 | +2.00% | 0.01 cr | 5.06 | 80.7% | ₹0 cr |
| 18 Aug '26 | 4.95 | 5.05 | 4.95 | 5.00 | +0.00 | +0.00% | 0.01 cr | 5.01 | 100.0% | ₹0 cr |
| 17 Aug '26 | 5.10 | 5.15 | 4.85 | 5.00 | −0.10 | −1.96% | 0.03 cr | 5.01 | 67.5% | ₹0 cr |
| 14 Aug '26 | 5.15 | 5.15 | 5.05 | 5.10 | +0.00 | +0.00% | 0.01 cr | 5.11 | 62.5% | ₹0 cr |
| 13 Aug '26 | 5.00 | 5.15 | 4.95 | 5.10 | +0.15 | +3.03% | 0.04 cr | 5.06 | 82.6% | ₹0 cr |
| 12 Aug '26 | 4.95 | 5.00 | 4.95 | 4.95 | −0.05 | −1.00% | 0.02 cr | 4.97 | 69.4% | ₹0 cr |
| 11 Aug '26 | 4.95 | 5.05 | 4.95 | 5.00 | +0.00 | +0.00% | 0.02 cr | 4.98 | 70.2% | ₹0 cr |
| 10 Aug '26 | 5.00 | 5.05 | 4.95 | 5.00 | +0.00 | +0.00% | 0.01 cr | 5.00 | 76.0% | ₹0 cr |
| 07 Aug '26 | 5.00 | 5.05 | 4.95 | 5.00 | −0.05 | −0.99% | 0.02 cr | 4.99 | 62.2% | ₹0 cr |
| 06 Aug '26 | 5.05 | 5.05 | 5.00 | 5.05 | +0.00 | +0.00% | 0.01 cr | 5.04 | 66.7% | ₹0 cr |
| 05 Aug '26 | 5.05 | 5.05 | 5.00 | 5.05 | +0.00 | +0.00% | 0.01 cr | 5.02 | 61.1% | ₹0 cr |
| 04 Aug '26 | 5.00 | 5.05 | 5.00 | 5.05 | +0.00 | +0.00% | 0.02 cr | 5.01 | 87.8% | ₹0 cr |
| 03 Aug '26 | 5.10 | 5.10 | 5.00 | 5.05 | +0.00 | +0.00% | 0.03 cr | 5.05 | 62.4% | ₹0 cr |
| 31 Jul '26 | 5.10 | 5.15 | 4.95 | 5.05 | +0.00 | +0.00% | 0.03 cr | 5.03 | 54.4% | ₹0 cr |
| 30 Jul '26 | 5.05 | 5.10 | 4.95 | 5.05 | +0.00 | +0.00% | 0.04 cr | 5.02 | 61.5% | ₹0 cr |
| 29 Jul '26 | 5.15 | 5.15 | 5.05 | 5.05 | −0.05 | −0.98% | 0.02 cr | 5.09 | 72.7% | ₹0 cr |
| 28 Jul '26 | 5.15 | 5.15 | 5.05 | 5.10 | +0.00 | +0.00% | 0.02 cr | 5.09 | 28.9% | ₹0 cr |
| 27 Jul '26 | 5.15 | 5.20 | 5.00 | 5.10 | +0.00 | +0.00% | 0.03 cr | 5.05 | 48.5% | ₹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.
