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 | 5.94 | 6.17 | 5.70 | 5.94 | −0.06 | −1.00% | 0.00 cr | 5.91 | 88.5% | ₹0 cr |
| 03 Sep '26 | 6.00 | 6.14 | 5.71 | 6.00 | +0.00 | +0.00% | 0.00 cr | 6.04 | 87.2% | ₹0 cr |
| 02 Sep '26 | 6.00 | 6.20 | 5.73 | 6.00 | +0.02 | +0.33% | 0.00 cr | 5.97 | 79.1% | ₹0 cr |
| 01 Sep '26 | 6.06 | 6.29 | 5.86 | 5.98 | −0.08 | −1.32% | 0.00 cr | 6.05 | 22.7% | ₹0 cr |
| 31 Aug '26 | 6.47 | 6.47 | 6.05 | 6.06 | −0.04 | −0.66% | 0.00 cr | 6.11 | 76.3% | ₹0 cr |
| 28 Aug '26 | 6.09 | 6.34 | 5.80 | 6.10 | +0.01 | +0.16% | 0.00 cr | 6.09 | 74.1% | ₹0 cr |
| 27 Aug '26 | 6.20 | 6.29 | 6.05 | 6.09 | −0.15 | −2.40% | 0.01 cr | 6.14 | 66.6% | ₹0 cr |
| 26 Aug '26 | 6.31 | 6.54 | 6.14 | 6.24 | −0.10 | −1.58% | 0.00 cr | 6.29 | 82.1% | ₹0 cr |
| 25 Aug '26 | 6.68 | 6.68 | 6.21 | 6.34 | +0.04 | +0.63% | 0.00 cr | 6.30 | 90.3% | ₹0 cr |
| 24 Aug '26 | 6.01 | 6.90 | 6.01 | 6.30 | +0.12 | +1.94% | 0.00 cr | 6.34 | 70.7% | ₹0 cr |
| 21 Aug '26 | 6.20 | 6.32 | 6.12 | 6.18 | −0.09 | −1.44% | 0.01 cr | 6.24 | 68.1% | ₹0 cr |
| 20 Aug '26 | 6.60 | 6.60 | 6.18 | 6.27 | −0.08 | −1.26% | 0.00 cr | 6.28 | 59.4% | ₹0 cr |
| 19 Aug '26 | 6.26 | 6.40 | 6.26 | 6.35 | −0.01 | −0.16% | 0.00 cr | 6.33 | 81.8% | ₹0 cr |
| 18 Aug '26 | 6.48 | 6.50 | 6.25 | 6.36 | +0.01 | +0.16% | 0.00 cr | 6.39 | 40.0% | ₹0 cr |
| 17 Aug '26 | 6.56 | 6.74 | 6.12 | 6.35 | −0.15 | −2.31% | 0.00 cr | 6.41 | 86.9% | ₹0 cr |
| 14 Aug '26 | 6.58 | 6.65 | 6.40 | 6.50 | −0.08 | −1.22% | 0.00 cr | 6.50 | 93.1% | ₹0 cr |
| 13 Aug '26 | 6.72 | 6.92 | 6.50 | 6.58 | −0.11 | −1.64% | 0.00 cr | 6.60 | 62.1% | ₹0 cr |
| 12 Aug '26 | 6.81 | 7.06 | 6.61 | 6.69 | +0.13 | +1.98% | 0.00 cr | 6.82 | 65.3% | ₹0 cr |
| 11 Aug '26 | 6.39 | 6.80 | 6.26 | 6.56 | +0.19 | +2.98% | 0.01 cr | 6.46 | 66.1% | ₹0 cr |
| 10 Aug '26 | 6.40 | 6.54 | 6.15 | 6.37 | −0.10 | −1.55% | 0.00 cr | 6.39 | 79.0% | ₹0 cr |
| 07 Aug '26 | 6.68 | 6.73 | 6.40 | 6.47 | −0.12 | −1.82% | 0.00 cr | 6.58 | 68.7% | ₹0 cr |
| 06 Aug '26 | 6.61 | 6.99 | 6.50 | 6.59 | −0.09 | −1.35% | 0.02 cr | 6.75 | 75.9% | ₹0 cr |
| 05 Aug '26 | 6.42 | 6.80 | 6.42 | 6.68 | +0.19 | +2.93% | 0.00 cr | 6.66 | 80.5% | ₹0 cr |
| 04 Aug '26 | 6.58 | 6.70 | 6.42 | 6.49 | −0.09 | −1.37% | 0.00 cr | 6.56 | 64.3% | ₹0 cr |
| 03 Aug '26 | 6.55 | 6.82 | 6.39 | 6.58 | +0.22 | +3.46% | 0.00 cr | 6.57 | 59.1% | ₹0 cr |
| 31 Jul '26 | 5.93 | 6.50 | 5.93 | 6.36 | +0.12 | +1.92% | 0.00 cr | 6.30 | 69.8% | ₹0 cr |
| 30 Jul '26 | 6.25 | 6.39 | 6.05 | 6.24 | −0.01 | −0.16% | 0.00 cr | 6.25 | 81.8% | ₹0 cr |
| 29 Jul '26 | 6.20 | 6.43 | 6.20 | 6.25 | −0.04 | −0.64% | 0.00 cr | 6.27 | 83.0% | ₹0 cr |
| 28 Jul '26 | 6.58 | 6.58 | 6.19 | 6.29 | −0.04 | −0.63% | 0.00 cr | 6.35 | 75.1% | ₹0 cr |
| 27 Jul '26 | 6.25 | 6.64 | 6.15 | 6.33 | +0.22 | +3.60% | 0.00 cr | 6.29 | 84.8% | ₹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.
