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 | 1.60 | 1.65 | 1.55 | 1.62 | +0.04 | +2.53% | 0.07 cr | 1.60 | 73.7% | ₹0 cr |
| 03 Sep '26 | 1.61 | 1.64 | 1.44 | 1.58 | −0.02 | −1.25% | 0.11 cr | 1.58 | 67.2% | ₹0 cr |
| 02 Sep '26 | 1.62 | 1.64 | 1.57 | 1.60 | −0.02 | −1.23% | 0.11 cr | 1.61 | 58.2% | ₹0 cr |
| 01 Sep '26 | 1.67 | 1.68 | 1.61 | 1.62 | −0.04 | −2.41% | 0.08 cr | 1.62 | 65.4% | ₹0 cr |
| 31 Aug '26 | 1.71 | 1.72 | 1.63 | 1.66 | −0.05 | −2.92% | 0.09 cr | 1.67 | 69.4% | ₹0 cr |
| 28 Aug '26 | 1.71 | 1.73 | 1.69 | 1.71 | +0.00 | +0.00% | 0.08 cr | 1.71 | 77.9% | ₹0 cr |
| 27 Aug '26 | 1.88 | 1.90 | 1.68 | 1.71 | −0.08 | −4.47% | 0.28 cr | 1.75 | 54.7% | ₹0 cr |
| 26 Aug '26 | 1.71 | 1.79 | 1.71 | 1.79 | +0.16 | +9.82% | 0.23 cr | 1.79 | 83.1% | ₹0 cr |
| 25 Aug '26 | 1.49 | 1.63 | 1.48 | 1.63 | +0.14 | +9.40% | 0.18 cr | 1.57 | 78.2% | ₹0 cr |
| 24 Aug '26 | 1.53 | 1.54 | 1.49 | 1.49 | −0.03 | −1.97% | 0.10 cr | 1.50 | 79.2% | ₹0 cr |
| 21 Aug '26 | 1.54 | 1.54 | 1.51 | 1.52 | +0.01 | +0.66% | 0.08 cr | 1.52 | 79.0% | ₹0 cr |
| 20 Aug '26 | 1.55 | 1.57 | 1.51 | 1.51 | −0.04 | −2.58% | 0.11 cr | 1.53 | 67.9% | ₹0 cr |
| 19 Aug '26 | 1.57 | 1.58 | 1.53 | 1.55 | −0.02 | −1.27% | 0.08 cr | 1.55 | 74.5% | ₹0 cr |
| 18 Aug '26 | 1.60 | 1.62 | 1.54 | 1.57 | −0.03 | −1.88% | 0.11 cr | 1.58 | 77.6% | ₹0 cr |
| 17 Aug '26 | 1.62 | 1.63 | 1.59 | 1.60 | −0.02 | −1.23% | 0.08 cr | 1.61 | 79.6% | ₹0 cr |
| 14 Aug '26 | 1.66 | 1.66 | 1.56 | 1.62 | −0.05 | −2.99% | 0.11 cr | 1.63 | 72.0% | ₹0 cr |
| 13 Aug '26 | 1.66 | 1.68 | 1.64 | 1.67 | +0.02 | +1.21% | 0.05 cr | 1.66 | 60.5% | ₹0 cr |
| 12 Aug '26 | 1.67 | 1.68 | 1.64 | 1.65 | −0.02 | −1.20% | 0.06 cr | 1.65 | 68.7% | ₹0 cr |
| 11 Aug '26 | 1.70 | 1.73 | 1.65 | 1.67 | −0.01 | −0.60% | 0.10 cr | 1.67 | 66.9% | ₹0 cr |
| 10 Aug '26 | 1.65 | 1.70 | 1.63 | 1.68 | +0.05 | +3.07% | 0.15 cr | 1.66 | 72.7% | ₹0 cr |
| 07 Aug '26 | 1.65 | 1.66 | 1.62 | 1.63 | +0.00 | +0.00% | 0.10 cr | 1.64 | 74.2% | ₹0 cr |
| 06 Aug '26 | 1.64 | 1.66 | 1.63 | 1.63 | +0.01 | +0.62% | 0.05 cr | 1.64 | 77.9% | ₹0 cr |
| 05 Aug '26 | 1.63 | 1.65 | 1.61 | 1.62 | −0.01 | −0.61% | 0.07 cr | 1.64 | 88.6% | ₹0 cr |
| 04 Aug '26 | 1.65 | 1.66 | 1.63 | 1.63 | −0.01 | −0.61% | 0.07 cr | 1.64 | 81.8% | ₹0 cr |
| 03 Aug '26 | 1.63 | 1.67 | 1.63 | 1.64 | +0.00 | +0.00% | 0.06 cr | 1.65 | 80.3% | ₹0 cr |
| 31 Jul '26 | 1.63 | 1.65 | 1.61 | 1.64 | +0.02 | +1.23% | 0.06 cr | 1.63 | 75.8% | ₹0 cr |
| 30 Jul '26 | 1.65 | 1.65 | 1.61 | 1.62 | −0.01 | −0.61% | 0.06 cr | 1.64 | 94.6% | ₹0 cr |
| 29 Jul '26 | 1.67 | 1.68 | 1.61 | 1.63 | −0.03 | −1.81% | 0.07 cr | 1.65 | 90.5% | ₹0 cr |
| 28 Jul '26 | 1.67 | 1.68 | 1.63 | 1.66 | +0.00 | +0.00% | 0.06 cr | 1.65 | 84.6% | ₹0 cr |
| 27 Jul '26 | 1.67 | 1.69 | 1.63 | 1.66 | +0.02 | +1.22% | 0.06 cr | 1.66 | 90.4% | ₹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.
