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 | 6.31 | 6.57 | 6.11 | 6.25 | −0.06 | −0.95% | 0.00 cr | 6.33 | 65.0% | ₹0 cr |
| 03 Sep '26 | 6.75 | 6.75 | 6.30 | 6.31 | +0.02 | +0.32% | 0.00 cr | 6.39 | 60.8% | ₹0 cr |
| 02 Sep '26 | 6.47 | 6.66 | 6.07 | 6.29 | −0.06 | −0.94% | 0.00 cr | 6.31 | 69.2% | ₹0 cr |
| 01 Sep '26 | 6.70 | 6.70 | 6.30 | 6.35 | −0.24 | −3.64% | 0.00 cr | 6.45 | 80.4% | ₹0 cr |
| 31 Aug '26 | 6.14 | 7.57 | 6.08 | 6.59 | +0.28 | +4.44% | 0.01 cr | 6.66 | 60.7% | ₹0 cr |
| 28 Aug '26 | 6.02 | 6.40 | 6.02 | 6.31 | +0.20 | +3.27% | 0.00 cr | 6.21 | 91.5% | ₹0 cr |
| 27 Aug '26 | 6.44 | 6.44 | 5.94 | 6.11 | −0.11 | −1.77% | 0.00 cr | 6.14 | 84.5% | ₹0 cr |
| 26 Aug '26 | 6.45 | 6.45 | 6.20 | 6.22 | −0.09 | −1.43% | 0.00 cr | 6.25 | 92.5% | ₹0 cr |
| 25 Aug '26 | 6.47 | 6.47 | 6.23 | 6.31 | −0.02 | −0.32% | 0.00 cr | 6.28 | 81.9% | ₹0 cr |
| 24 Aug '26 | 6.52 | 6.52 | 6.19 | 6.33 | +0.03 | +0.48% | 0.00 cr | 6.39 | 78.0% | ₹0 cr |
| 21 Aug '26 | 6.55 | 6.55 | 6.28 | 6.30 | −0.08 | −1.25% | 0.00 cr | 6.35 | 85.3% | ₹0 cr |
| 20 Aug '26 | 6.12 | 6.40 | 6.12 | 6.38 | +0.10 | +1.59% | 0.00 cr | 6.34 | 56.6% | ₹0 cr |
| 19 Aug '26 | 6.30 | 6.58 | 6.10 | 6.28 | −0.21 | −3.24% | 0.00 cr | 6.32 | 65.2% | ₹0 cr |
| 18 Aug '26 | 6.55 | 6.55 | 6.20 | 6.49 | +0.16 | +2.53% | 0.01 cr | 6.40 | 88.5% | ₹0 cr |
| 17 Aug '26 | 6.22 | 6.50 | 6.10 | 6.33 | +0.11 | +1.77% | 0.00 cr | 6.33 | 72.5% | ₹0 cr |
| 14 Aug '26 | 6.25 | 6.25 | 6.06 | 6.22 | +0.02 | +0.32% | 0.00 cr | 6.18 | 72.3% | ₹0 cr |
| 13 Aug '26 | 6.20 | 6.45 | 6.02 | 6.20 | −0.04 | −0.64% | 0.00 cr | 6.16 | 86.3% | ₹0 cr |
| 12 Aug '26 | 6.26 | 6.44 | 6.00 | 6.24 | +0.15 | +2.46% | 0.01 cr | 6.14 | 59.9% | ₹0 cr |
| 11 Aug '26 | 6.61 | 7.00 | 5.83 | 6.09 | −0.63 | −9.37% | 0.04 cr | 6.10 | 61.9% | ₹0 cr |
| 10 Aug '26 | 6.58 | 7.09 | 6.58 | 6.72 | −0.18 | −2.61% | 0.00 cr | 6.72 | 57.0% | ₹0 cr |
| 07 Aug '26 | 7.00 | 7.00 | 6.67 | 6.90 | −0.04 | −0.58% | 0.00 cr | 6.83 | 45.6% | ₹0 cr |
| 06 Aug '26 | 6.75 | 7.13 | 6.74 | 6.94 | +0.06 | +0.87% | 0.00 cr | 6.86 | 62.0% | ₹0 cr |
| 05 Aug '26 | 7.15 | 7.15 | 6.76 | 6.88 | −0.03 | −0.43% | 0.00 cr | 6.93 | 60.5% | ₹0 cr |
| 04 Aug '26 | 7.10 | 7.25 | 6.71 | 6.91 | +0.01 | +0.14% | 0.00 cr | 6.96 | 67.1% | ₹0 cr |
| 03 Aug '26 | 6.87 | 7.50 | 6.67 | 6.90 | +0.23 | +3.45% | 0.00 cr | 6.99 | 79.7% | ₹0 cr |
| 31 Jul '26 | 6.55 | 6.87 | 6.55 | 6.67 | +0.04 | +0.60% | 0.00 cr | 6.71 | 91.4% | ₹0 cr |
| 30 Jul '26 | 6.57 | 6.88 | 6.57 | 6.63 | −0.10 | −1.49% | 0.00 cr | 6.67 | 88.5% | ₹0 cr |
| 29 Jul '26 | 6.89 | 7.10 | 6.67 | 6.73 | −0.16 | −2.32% | 0.00 cr | 6.86 | 70.2% | ₹0 cr |
| 28 Jul '26 | 7.09 | 7.09 | 6.70 | 6.89 | +0.02 | +0.29% | 0.00 cr | 6.79 | 85.0% | ₹0 cr |
| 27 Jul '26 | 7.07 | 7.20 | 6.68 | 6.87 | −0.20 | −2.83% | 0.00 cr | 6.93 | 76.1% | ₹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.
