End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 4.94 | 5.05 | 4.91 | 5.03 | +0.07 | +1.41% | 0.02 cr | 5.00 | ₹0 cr |
| 03 Sep '26 | 4.85 | 5.05 | 4.85 | 4.96 | −0.06 | −1.20% | 0.00 cr | 4.97 | ₹0 cr |
| 02 Sep '26 | 5.19 | 5.19 | 4.85 | 5.02 | +0.07 | +1.41% | 0.00 cr | 5.01 | ₹0 cr |
| 01 Sep '26 | 4.82 | 5.16 | 4.82 | 4.95 | +0.03 | +0.61% | 0.01 cr | 4.94 | ₹0 cr |
| 31 Aug '26 | 4.90 | 4.99 | 4.85 | 4.92 | −0.02 | −0.40% | 0.01 cr | 4.91 | ₹0 cr |
| 28 Aug '26 | 5.06 | 5.06 | 4.86 | 4.94 | +0.00 | +0.00% | 0.00 cr | 4.95 | ₹0 cr |
| 27 Aug '26 | 4.82 | 4.99 | 4.82 | 4.94 | +0.05 | +1.02% | 0.00 cr | 4.92 | ₹0 cr |
| 26 Aug '26 | 5.09 | 5.09 | 4.86 | 4.89 | +0.00 | +0.00% | 0.00 cr | 4.91 | ₹0 cr |
| 25 Aug '26 | 5.05 | 5.13 | 4.80 | 4.89 | +0.00 | +0.00% | 0.01 cr | 4.89 | ₹0 cr |
| 24 Aug '26 | 4.85 | 5.07 | 4.85 | 4.89 | −0.03 | −0.61% | 0.02 cr | 4.90 | ₹0 cr |
| 21 Aug '26 | 4.97 | 5.14 | 4.90 | 4.92 | −0.05 | −1.01% | 0.01 cr | 4.96 | ₹0 cr |
| 20 Aug '26 | 4.99 | 5.10 | 4.93 | 4.97 | −0.01 | −0.20% | 0.00 cr | 5.01 | ₹0 cr |
| 19 Aug '26 | 5.24 | 5.24 | 4.90 | 4.98 | −0.07 | −1.39% | 0.00 cr | 5.02 | ₹0 cr |
| 18 Aug '26 | 4.83 | 5.07 | 4.76 | 5.05 | +0.22 | +4.55% | 0.01 cr | 4.97 | ₹0 cr |
| 17 Aug '26 | 4.86 | 4.95 | 4.75 | 4.83 | −0.16 | −3.21% | 0.02 cr | 4.80 | ₹0 cr |
| 14 Aug '26 | 4.98 | 5.10 | 4.88 | 4.99 | −0.05 | −0.99% | 0.00 cr | 4.95 | ₹0 cr |
| 13 Aug '26 | 5.00 | 5.12 | 4.98 | 5.04 | −0.04 | −0.79% | 0.00 cr | 5.03 | ₹0 cr |
| 12 Aug '26 | 4.92 | 5.16 | 4.92 | 5.08 | −0.01 | −0.20% | 0.00 cr | 5.06 | ₹0 cr |
| 11 Aug '26 | 5.15 | 5.19 | 5.01 | 5.09 | +0.02 | +0.39% | 0.00 cr | 5.06 | ₹0 cr |
| 10 Aug '26 | 5.03 | 5.23 | 4.93 | 5.07 | +0.04 | +0.80% | 0.00 cr | 5.05 | ₹0 cr |
| 07 Aug '26 | 5.02 | 5.09 | 5.02 | 5.03 | −0.11 | −2.14% | 0.01 cr | 5.04 | ₹0 cr |
| 06 Aug '26 | 5.47 | 5.66 | 5.14 | 5.14 | −0.27 | −4.99% | 0.01 cr | 5.25 | ₹0 cr |
| 05 Aug '26 | 5.49 | 5.56 | 5.14 | 5.41 | +0.11 | +2.08% | 0.01 cr | 5.38 | ₹0 cr |
| 04 Aug '26 | 5.09 | 5.31 | 5.09 | 5.30 | +0.24 | +4.74% | 0.00 cr | 5.25 | ₹0 cr |
| 03 Aug '26 | 5.21 | 5.21 | 5.01 | 5.06 | −0.13 | −2.50% | 0.00 cr | 5.10 | ₹0 cr |
| 31 Jul '26 | 5.21 | 5.21 | 5.13 | 5.19 | +0.08 | +1.57% | 0.00 cr | 5.18 | ₹0 cr |
| 30 Jul '26 | 5.02 | 5.18 | 4.96 | 5.11 | +0.01 | +0.20% | 0.00 cr | 5.04 | ₹0 cr |
| 29 Jul '26 | 5.26 | 5.26 | 4.90 | 5.10 | +0.03 | +0.59% | 0.00 cr | 5.03 | ₹0 cr |
| 28 Jul '26 | 5.20 | 5.25 | 4.96 | 5.07 | −0.15 | −2.87% | 0.00 cr | 5.11 | ₹0 cr |
| 27 Jul '26 | 5.44 | 5.44 | 5.15 | 5.22 | −0.12 | −2.25% | 0.00 cr | 5.20 | ₹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.
