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 | 2.50 | 2.50 | 2.32 | 2.41 | +0.02 | +0.84% | 0.01 cr | 2.40 | 68.3% | ₹0 cr |
| 03 Sep '26 | 2.33 | 2.44 | 2.27 | 2.39 | +0.06 | +2.58% | 0.01 cr | 2.35 | 56.1% | ₹0 cr |
| 02 Sep '26 | 2.42 | 2.43 | 2.31 | 2.33 | −0.09 | −3.72% | 0.00 cr | 2.33 | 93.0% | ₹0 cr |
| 01 Sep '26 | 2.48 | 2.48 | 2.29 | 2.42 | +0.04 | +1.68% | 0.01 cr | 2.37 | 46.3% | ₹0 cr |
| 31 Aug '26 | 2.54 | 2.54 | 2.30 | 2.38 | −0.04 | −1.65% | 0.01 cr | 2.38 | 72.5% | ₹0 cr |
| 28 Aug '26 | 2.30 | 2.43 | 2.30 | 2.42 | +0.10 | +4.31% | 0.01 cr | 2.40 | 77.3% | ₹0 cr |
| 27 Aug '26 | 2.40 | 2.44 | 2.28 | 2.32 | −0.06 | −2.52% | 0.00 cr | 2.31 | 89.3% | ₹0 cr |
| 26 Aug '26 | 2.57 | 2.57 | 2.38 | 2.38 | −0.12 | −4.80% | 0.01 cr | 2.40 | 73.1% | ₹0 cr |
| 25 Aug '26 | 2.49 | 2.59 | 2.40 | 2.50 | +0.01 | +0.40% | 0.00 cr | 2.50 | 63.0% | ₹0 cr |
| 24 Aug '26 | 2.53 | 2.56 | 2.33 | 2.49 | +0.04 | +1.63% | 0.00 cr | 2.48 | 80.9% | ₹0 cr |
| 21 Aug '26 | 2.44 | 2.51 | 2.36 | 2.45 | +0.00 | +0.00% | 0.00 cr | 2.44 | 71.7% | ₹0 cr |
| 20 Aug '26 | 2.40 | 2.51 | 2.28 | 2.45 | +0.05 | +2.08% | 0.00 cr | 2.42 | 65.6% | ₹0 cr |
| 19 Aug '26 | 2.48 | 2.57 | 2.35 | 2.40 | −0.07 | −2.83% | 0.00 cr | 2.37 | 92.2% | ₹0 cr |
| 18 Aug '26 | 2.59 | 2.65 | 2.47 | 2.47 | −0.12 | −4.63% | 0.00 cr | 2.52 | 92.4% | ₹0 cr |
| 17 Aug '26 | 2.73 | 2.74 | 2.49 | 2.59 | −0.03 | −1.15% | 0.00 cr | 2.57 | 77.5% | ₹0 cr |
| 14 Aug '26 | 2.73 | 2.78 | 2.59 | 2.62 | −0.10 | −3.68% | 0.01 cr | — | — | ₹0 cr |
| 13 Aug '26 | 2.69 | 2.73 | 2.54 | 2.72 | +0.09 | +3.42% | 0.02 cr | — | — | ₹0 cr |
| 12 Aug '26 | 2.41 | 2.65 | 2.41 | 2.63 | +0.10 | +3.95% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 2.70 | 2.70 | 2.50 | 2.53 | −0.10 | −3.80% | 0.01 cr | — | — | ₹0 cr |
| 10 Aug '26 | 2.61 | 2.77 | 2.55 | 2.63 | −0.04 | −1.50% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 2.81 | 2.81 | 2.64 | 2.67 | −0.08 | −2.91% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 2.78 | 2.78 | 2.62 | 2.75 | +0.00 | +0.00% | 0.01 cr | — | — | ₹0 cr |
| 05 Aug '26 | 2.76 | 2.77 | 2.62 | 2.75 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 2.74 | 2.90 | 2.66 | 2.75 | −0.05 | −1.79% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 2.69 | 2.80 | 2.57 | 2.80 | +0.11 | +4.09% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 2.70 | 2.70 | 2.60 | 2.69 | +0.04 | +1.51% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 2.55 | 2.65 | 2.55 | 2.65 | +0.05 | +1.92% | 0.01 cr | — | — | ₹0 cr |
| 29 Jul '26 | 2.60 | 2.60 | 2.50 | 2.60 | +0.05 | +1.96% | 0.01 cr | — | — | ₹0 cr |
| 28 Jul '26 | 2.55 | 2.65 | 2.55 | 2.55 | −0.05 | −1.92% | 0.01 cr | — | — | ₹0 cr |
| 27 Jul '26 | 2.65 | 2.65 | 2.60 | 2.60 | −0.05 | −1.89% | 0.00 cr | — | — | ₹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.
