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 | 5.30 | 5.45 | 5.19 | 5.41 | +0.08 | +1.50% | 0.02 cr | 5.34 | — | ₹0 cr |
| 03 Sep '26 | 5.27 | 5.35 | 5.17 | 5.33 | +0.14 | +2.70% | 0.02 cr | 5.26 | — | ₹0 cr |
| 02 Sep '26 | 5.11 | 5.34 | 4.92 | 5.19 | +0.08 | +1.57% | 0.05 cr | 5.11 | — | ₹0 cr |
| 01 Sep '26 | 5.02 | 5.14 | 4.95 | 5.11 | +0.09 | +1.79% | 0.03 cr | 5.05 | — | ₹0 cr |
| 31 Aug '26 | 5.07 | 5.12 | 4.92 | 5.02 | −0.10 | −1.95% | 0.03 cr | 5.05 | — | ₹0 cr |
| 28 Aug '26 | 5.18 | 5.18 | 4.88 | 5.12 | −0.01 | −0.19% | 0.04 cr | 5.06 | — | ₹0 cr |
| 27 Aug '26 | 5.18 | 5.25 | 5.01 | 5.13 | +0.05 | +0.98% | 0.03 cr | 5.10 | — | ₹0 cr |
| 26 Aug '26 | 5.00 | 5.17 | 4.95 | 5.08 | +0.07 | +1.40% | 0.04 cr | 5.03 | — | ₹0 cr |
| 25 Aug '26 | 5.09 | 5.13 | 4.96 | 5.01 | −0.12 | −2.34% | 0.04 cr | 5.04 | — | ₹0 cr |
| 24 Aug '26 | 5.31 | 5.33 | 5.11 | 5.13 | −0.20 | −3.75% | 0.05 cr | 5.18 | — | ₹0 cr |
| 21 Aug '26 | 5.12 | 5.45 | 5.03 | 5.33 | +0.13 | +2.50% | 0.04 cr | 5.20 | — | ₹0 cr |
| 20 Aug '26 | 5.23 | 5.45 | 5.06 | 5.20 | −0.07 | −1.33% | 0.04 cr | 5.22 | — | ₹0 cr |
| 19 Aug '26 | 5.45 | 5.50 | 5.11 | 5.27 | −0.07 | −1.31% | 0.04 cr | 5.36 | — | ₹0 cr |
| 18 Aug '26 | 5.29 | 5.45 | 5.28 | 5.34 | −0.11 | −2.02% | 0.05 cr | 5.38 | — | ₹0 cr |
| 17 Aug '26 | 5.50 | 5.60 | 5.29 | 5.45 | −0.11 | −1.98% | 0.05 cr | 5.32 | — | ₹0 cr |
| 14 Aug '26 | 5.60 | 5.97 | 5.55 | 5.56 | −0.23 | −3.97% | 0.08 cr | 5.65 | — | ₹0 cr |
| 13 Aug '26 | 5.25 | 5.79 | 5.25 | 5.79 | +0.27 | +4.89% | 0.18 cr | 5.43 | — | ₹1 cr |
| 12 Aug '26 | 5.52 | 5.52 | 5.52 | 5.52 | −0.29 | −4.99% | 0.01 cr | 5.52 | — | ₹0 cr |
| 11 Aug '26 | 6.10 | 6.10 | 5.81 | 5.81 | −0.30 | −4.91% | 0.03 cr | 5.84 | — | ₹0 cr |
| 10 Aug '26 | 6.20 | 6.25 | 6.10 | 6.11 | +0.08 | +1.33% | 0.16 cr | 6.15 | 82.8% | ₹1 cr |
| 07 Aug '26 | 5.91 | 6.20 | 5.91 | 6.03 | +0.12 | +2.03% | 0.26 cr | 6.06 | 74.6% | ₹2 cr |
| 06 Aug '26 | 5.46 | 5.96 | 5.43 | 5.91 | +0.53 | +9.85% | 0.23 cr | 5.76 | 79.7% | ₹1 cr |
| 05 Aug '26 | 5.40 | 5.45 | 5.32 | 5.38 | +0.08 | +1.51% | 0.10 cr | 5.38 | 90.1% | ₹1 cr |
| 04 Aug '26 | 5.44 | 5.44 | 5.15 | 5.30 | −0.07 | −1.30% | 0.19 cr | 5.29 | 87.3% | ₹1 cr |
| 03 Aug '26 | 5.41 | 5.45 | 5.33 | 5.37 | +0.07 | +1.32% | 0.07 cr | 5.39 | 81.1% | ₹0 cr |
| 31 Jul '26 | 5.34 | 5.35 | 5.25 | 5.30 | +0.06 | +1.15% | 0.09 cr | 5.31 | 85.3% | ₹0 cr |
| 30 Jul '26 | 5.13 | 5.38 | 5.13 | 5.24 | +0.13 | +2.54% | 0.16 cr | 5.27 | 85.5% | ₹1 cr |
| 29 Jul '26 | 5.04 | 5.24 | 5.01 | 5.11 | +0.09 | +1.79% | 0.18 cr | 5.08 | 70.6% | ₹1 cr |
| 28 Jul '26 | 5.25 | 5.40 | 5.00 | 5.02 | +0.00 | +0.00% | 0.10 cr | 5.09 | 74.9% | ₹0 cr |
| 27 Jul '26 | 4.79 | 5.41 | 4.79 | 5.02 | +0.32 | +6.81% | 0.17 cr | 5.08 | 55.3% | ₹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.
