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 | 3.53 | 3.60 | 3.45 | 3.51 | +0.02 | +0.57% | 0.13 cr | 3.52 | 63.8% | ₹0 cr |
| 03 Sep '26 | 3.64 | 3.64 | 3.48 | 3.49 | −0.08 | −2.24% | 0.18 cr | 3.53 | 73.6% | ₹1 cr |
| 02 Sep '26 | 3.67 | 3.68 | 3.50 | 3.57 | −0.10 | −2.72% | 0.10 cr | 3.58 | 67.3% | ₹0 cr |
| 01 Sep '26 | 3.61 | 3.80 | 3.49 | 3.67 | +0.06 | +1.66% | 0.48 cr | 3.57 | 51.0% | ₹2 cr |
| 31 Aug '26 | 3.83 | 3.83 | 3.49 | 3.61 | −0.13 | −3.48% | 0.42 cr | 3.62 | 62.9% | ₹2 cr |
| 28 Aug '26 | 3.94 | 3.95 | 3.63 | 3.74 | −0.04 | −1.06% | 1.08 cr | 3.80 | 41.5% | ₹4 cr |
| 27 Aug '26 | 3.20 | 3.79 | 3.14 | 3.78 | +0.62 | +19.62% | 4.39 cr | 3.62 | 42.9% | ₹16 cr |
| 26 Aug '26 | 3.30 | 3.47 | 2.56 | 3.16 | −0.04 | −1.25% | 7.36 cr | 2.86 | 16.1% | ₹21 cr |
| 25 Aug '26 | 4.36 | 4.36 | 3.20 | 3.20 | −0.79 | −19.80% | 5.49 cr | 3.43 | 39.9% | ₹19 cr |
| 24 Aug '26 | 3.67 | 3.99 | 3.50 | 3.99 | +0.66 | +19.82% | 0.78 cr | 3.83 | 33.7% | ₹3 cr |
| 21 Aug '26 | 3.98 | 4.05 | 3.16 | 3.33 | −0.62 | −15.70% | 0.59 cr | 3.60 | 34.7% | ₹2 cr |
| 20 Aug '26 | 4.03 | 4.05 | 3.90 | 3.95 | +0.04 | +1.02% | 0.33 cr | 3.95 | 85.2% | ₹1 cr |
| 19 Aug '26 | 4.05 | 4.05 | 3.90 | 3.91 | −0.05 | −1.26% | 0.12 cr | 3.94 | 67.2% | ₹0 cr |
| 18 Aug '26 | 4.02 | 4.10 | 3.93 | 3.96 | −0.07 | −1.74% | 0.28 cr | 3.99 | 32.9% | ₹1 cr |
| 17 Aug '26 | 4.14 | 4.14 | 4.00 | 4.03 | −0.07 | −1.71% | 0.16 cr | 4.05 | 69.9% | ₹1 cr |
| 14 Aug '26 | 4.24 | 4.24 | 4.03 | 4.10 | −0.06 | −1.44% | 0.34 cr | 4.13 | 40.3% | ₹1 cr |
| 13 Aug '26 | 4.15 | 4.28 | 4.09 | 4.16 | +0.07 | +1.71% | 1.06 cr | 4.20 | 44.1% | ₹4 cr |
| 12 Aug '26 | 4.05 | 4.19 | 4.02 | 4.09 | +0.04 | +0.99% | 0.37 cr | 4.10 | 49.3% | ₹2 cr |
| 11 Aug '26 | 3.90 | 4.09 | 3.90 | 4.05 | +0.14 | +3.58% | 0.93 cr | 4.03 | 64.0% | ₹4 cr |
| 10 Aug '26 | 3.95 | 3.98 | 3.85 | 3.91 | +0.00 | +0.00% | 0.28 cr | 3.92 | 83.3% | ₹1 cr |
| 07 Aug '26 | 3.89 | 3.95 | 3.86 | 3.91 | +0.02 | +0.51% | 0.10 cr | 3.90 | 65.6% | ₹0 cr |
| 06 Aug '26 | 3.94 | 3.96 | 3.86 | 3.89 | −0.03 | −0.77% | 0.13 cr | 3.90 | 65.8% | ₹1 cr |
| 05 Aug '26 | 4.05 | 4.13 | 3.85 | 3.92 | −0.09 | −2.24% | 0.77 cr | 4.01 | 47.3% | ₹3 cr |
| 04 Aug '26 | 4.09 | 4.28 | 3.82 | 4.01 | +0.00 | +0.00% | 0.93 cr | 4.09 | 20.2% | ₹4 cr |
| 03 Aug '26 | 3.96 | 4.08 | 3.92 | 4.01 | +0.17 | +4.43% | 0.18 cr | 4.00 | 68.3% | ₹1 cr |
| 31 Jul '26 | 3.90 | 4.04 | 3.72 | 3.84 | −0.07 | −1.79% | 0.49 cr | 3.86 | 39.8% | ₹2 cr |
| 30 Jul '26 | 3.68 | 3.94 | 3.67 | 3.91 | +0.20 | +5.39% | 0.42 cr | 3.84 | 40.9% | ₹2 cr |
| 29 Jul '26 | 4.15 | 4.21 | 3.38 | 3.71 | −0.39 | −9.51% | 3.23 cr | 3.71 | 34.0% | ₹12 cr |
| 28 Jul '26 | 4.51 | 4.58 | 4.07 | 4.10 | −0.46 | −10.09% | 1.34 cr | 4.23 | 45.0% | ₹6 cr |
| 27 Jul '26 | 4.38 | 4.80 | 4.37 | 4.56 | +0.19 | +4.35% | 1.07 cr | 4.61 | 20.2% | ₹5 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.
