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 | 3.38 | 3.43 | 3.33 | 3.36 | +0.01 | +0.30% | 0.12 cr | 3.38 | 64.1% | ₹0 cr |
| 03 Sep '26 | 3.40 | 3.40 | 3.34 | 3.35 | +0.01 | +0.30% | 0.07 cr | 3.36 | 65.8% | ₹0 cr |
| 02 Sep '26 | 3.34 | 3.36 | 3.30 | 3.34 | +0.01 | +0.30% | 0.09 cr | 3.33 | 66.8% | ₹0 cr |
| 01 Sep '26 | 3.36 | 3.40 | 3.31 | 3.33 | −0.03 | −0.89% | 0.09 cr | 3.35 | 71.4% | ₹0 cr |
| 31 Aug '26 | 3.36 | 3.43 | 3.31 | 3.36 | −0.04 | −1.18% | 0.14 cr | 3.37 | 61.6% | ₹0 cr |
| 28 Aug '26 | 3.43 | 3.48 | 3.39 | 3.40 | −0.02 | −0.58% | 0.10 cr | 3.42 | 76.7% | ₹0 cr |
| 27 Aug '26 | 3.48 | 3.49 | 3.42 | 3.42 | −0.06 | −1.72% | 0.08 cr | 3.44 | 74.2% | ₹0 cr |
| 26 Aug '26 | 3.50 | 3.54 | 3.45 | 3.48 | +0.01 | +0.29% | 0.09 cr | 3.49 | 71.7% | ₹0 cr |
| 25 Aug '26 | 3.48 | 3.55 | 3.45 | 3.47 | +0.03 | +0.87% | 0.17 cr | 3.49 | 73.4% | ₹1 cr |
| 24 Aug '26 | 3.46 | 3.50 | 3.41 | 3.44 | +0.04 | +1.18% | 0.19 cr | 3.47 | 78.7% | ₹1 cr |
| 21 Aug '26 | 3.44 | 3.44 | 3.38 | 3.40 | +0.01 | +0.29% | 0.08 cr | 3.40 | 81.1% | ₹0 cr |
| 20 Aug '26 | 3.40 | 3.44 | 3.39 | 3.39 | −0.01 | −0.29% | 0.11 cr | 3.40 | 78.5% | ₹0 cr |
| 19 Aug '26 | 3.47 | 3.49 | 3.37 | 3.40 | −0.03 | −0.87% | 0.09 cr | 3.41 | 65.9% | ₹0 cr |
| 18 Aug '26 | 3.50 | 3.50 | 3.42 | 3.43 | −0.07 | −2.00% | 0.07 cr | 3.45 | 78.2% | ₹0 cr |
| 17 Aug '26 | 3.50 | 3.55 | 3.45 | 3.50 | +0.04 | +1.16% | 0.13 cr | 3.49 | 82.3% | ₹0 cr |
| 14 Aug '26 | 3.46 | 3.49 | 3.42 | 3.46 | +0.01 | +0.29% | 0.09 cr | 3.45 | 78.5% | ₹0 cr |
| 13 Aug '26 | 3.53 | 3.55 | 3.44 | 3.45 | −0.01 | −0.29% | 0.11 cr | 3.47 | 69.9% | ₹0 cr |
| 12 Aug '26 | 3.47 | 3.62 | 3.42 | 3.46 | −0.03 | −0.86% | 0.25 cr | 3.51 | 65.2% | ₹1 cr |
| 11 Aug '26 | 3.40 | 3.52 | 3.40 | 3.49 | +0.07 | +2.05% | 0.10 cr | 3.46 | 86.0% | ₹0 cr |
| 10 Aug '26 | 3.44 | 3.48 | 3.37 | 3.42 | +0.03 | +0.88% | 0.17 cr | 3.42 | 79.9% | ₹1 cr |
| 07 Aug '26 | 3.43 | 3.47 | 3.38 | 3.39 | −0.05 | −1.45% | 0.09 cr | 3.41 | 74.2% | ₹0 cr |
| 06 Aug '26 | 3.44 | 3.45 | 3.40 | 3.44 | +0.02 | +0.58% | 0.13 cr | 3.44 | 87.7% | ₹0 cr |
| 05 Aug '26 | 3.41 | 3.45 | 3.41 | 3.42 | +0.01 | +0.29% | 0.08 cr | 3.43 | 87.0% | ₹0 cr |
| 04 Aug '26 | 3.40 | 3.45 | 3.35 | 3.41 | +0.03 | +0.89% | 0.08 cr | 3.41 | 71.9% | ₹0 cr |
| 03 Aug '26 | 3.46 | 3.50 | 3.36 | 3.38 | +0.00 | +0.00% | 0.11 cr | 3.41 | 87.7% | ₹0 cr |
| 31 Jul '26 | 3.35 | 3.41 | 3.33 | 3.38 | +0.03 | +0.90% | 0.10 cr | 3.38 | 86.1% | ₹0 cr |
| 30 Jul '26 | 3.33 | 3.41 | 3.29 | 3.35 | +0.02 | +0.60% | 0.08 cr | 3.34 | 70.0% | ₹0 cr |
| 29 Jul '26 | 3.43 | 3.43 | 3.16 | 3.33 | −0.02 | −0.60% | 0.20 cr | 3.28 | 67.7% | ₹1 cr |
| 28 Jul '26 | 3.38 | 3.45 | 3.30 | 3.35 | −0.03 | −0.89% | 0.10 cr | 3.37 | 82.4% | ₹0 cr |
| 27 Jul '26 | 3.54 | 3.55 | 3.11 | 3.38 | −0.07 | −2.03% | 0.26 cr | 3.32 | 69.5% | ₹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.
