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 | 5.12 | 5.88 | 5.12 | 5.20 | +0.12 | +2.36% | 2.67 cr | 5.39 | 34.7% | ₹14 cr |
| 03 Sep '26 | 5.64 | 5.69 | 4.73 | 5.08 | −0.57 | −10.09% | 4.02 cr | 5.10 | 61.6% | ₹20 cr |
| 02 Sep '26 | 5.84 | 5.84 | 5.58 | 5.65 | −0.19 | −3.25% | 0.72 cr | 5.68 | 59.8% | ₹4 cr |
| 01 Sep '26 | 5.88 | 5.91 | 5.82 | 5.84 | −0.07 | −1.18% | 0.14 cr | 5.87 | 70.4% | ₹1 cr |
| 31 Aug '26 | 5.97 | 6.02 | 5.85 | 5.91 | −0.01 | −0.17% | 0.15 cr | 5.90 | 63.5% | ₹1 cr |
| 28 Aug '26 | 5.86 | 6.00 | 5.86 | 5.92 | +0.04 | +0.68% | 0.23 cr | 5.93 | 57.8% | ₹1 cr |
| 27 Aug '26 | 5.95 | 5.97 | 5.87 | 5.88 | −0.07 | −1.18% | 0.20 cr | 5.90 | 73.8% | ₹1 cr |
| 26 Aug '26 | 5.91 | 6.03 | 5.91 | 5.95 | +0.04 | +0.68% | 0.25 cr | 5.96 | 49.5% | ₹2 cr |
| 25 Aug '26 | 5.87 | 5.96 | 5.85 | 5.91 | +0.04 | +0.68% | 0.20 cr | 5.91 | 57.3% | ₹1 cr |
| 24 Aug '26 | 5.96 | 6.00 | 5.85 | 5.87 | −0.07 | −1.18% | 0.20 cr | 5.92 | 71.4% | ₹1 cr |
| 21 Aug '26 | 5.95 | 6.01 | 5.93 | 5.94 | −0.07 | −1.16% | 0.24 cr | 5.97 | 67.1% | ₹1 cr |
| 20 Aug '26 | 6.05 | 6.09 | 6.00 | 6.01 | −0.05 | −0.83% | 0.19 cr | 6.02 | 54.1% | ₹1 cr |
| 19 Aug '26 | 6.09 | 6.09 | 6.00 | 6.06 | −0.01 | −0.16% | 0.23 cr | 6.05 | 45.7% | ₹1 cr |
| 18 Aug '26 | 6.04 | 6.17 | 5.99 | 6.07 | +0.00 | +0.00% | 0.52 cr | 6.07 | 46.5% | ₹3 cr |
| 17 Aug '26 | 5.85 | 6.10 | 5.85 | 6.07 | +0.11 | +1.85% | 0.56 cr | 6.03 | 50.4% | ₹3 cr |
| 14 Aug '26 | 5.80 | 6.09 | 5.74 | 5.96 | +0.06 | +1.02% | 0.75 cr | 5.97 | 39.4% | ₹4 cr |
| 13 Aug '26 | 5.84 | 6.65 | 5.81 | 5.90 | +0.14 | +2.43% | 1.69 cr | 6.04 | 42.7% | ₹10 cr |
| 12 Aug '26 | 5.79 | 5.83 | 5.70 | 5.76 | −0.03 | −0.52% | 0.27 cr | 5.75 | 62.7% | ₹2 cr |
| 11 Aug '26 | 5.81 | 5.88 | 5.77 | 5.79 | −0.05 | −0.86% | 0.35 cr | 5.82 | 57.0% | ₹2 cr |
| 10 Aug '26 | 5.88 | 5.88 | 5.81 | 5.84 | −0.04 | −0.68% | 0.23 cr | 5.84 | 58.7% | ₹1 cr |
| 07 Aug '26 | 5.88 | 5.98 | 5.86 | 5.88 | −0.01 | −0.17% | 0.24 cr | 5.90 | 59.0% | ₹1 cr |
| 06 Aug '26 | 5.92 | 5.95 | 5.88 | 5.89 | −0.03 | −0.51% | 0.23 cr | 5.91 | 63.6% | ₹1 cr |
| 05 Aug '26 | 5.92 | 6.02 | 5.90 | 5.92 | +0.00 | +0.00% | 0.22 cr | 5.96 | 37.0% | ₹1 cr |
| 04 Aug '26 | 5.88 | 5.95 | 5.87 | 5.92 | +0.02 | +0.34% | 0.18 cr | 5.92 | 43.4% | ₹1 cr |
| 03 Aug '26 | 5.88 | 6.03 | 5.86 | 5.90 | +0.06 | +1.03% | 0.44 cr | 5.93 | 52.8% | ₹3 cr |
| 31 Jul '26 | 5.88 | 5.88 | 5.81 | 5.84 | −0.01 | −0.17% | 0.17 cr | 5.85 | 52.9% | ₹1 cr |
| 30 Jul '26 | 5.87 | 5.90 | 5.81 | 5.85 | −0.02 | −0.34% | 0.23 cr | 5.86 | 56.6% | ₹1 cr |
| 29 Jul '26 | 5.90 | 5.94 | 5.85 | 5.87 | −0.02 | −0.34% | 0.28 cr | 5.90 | 50.0% | ₹2 cr |
| 28 Jul '26 | 5.95 | 5.97 | 5.88 | 5.89 | −0.07 | −1.17% | 0.18 cr | 5.92 | 63.6% | ₹1 cr |
| 27 Jul '26 | 6.01 | 6.11 | 5.94 | 5.96 | −0.01 | −0.17% | 0.21 cr | 5.98 | 59.9% | ₹1 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.
