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 | 3.35 | 3.53 | 3.30 | 3.41 | +0.17 | +5.25% | 0.13 cr | 3.45 | 82.5% | ₹0 cr |
| 03 Sep '26 | 3.11 | 3.27 | 3.11 | 3.24 | +0.14 | +4.52% | 0.10 cr | 3.17 | 80.9% | ₹0 cr |
| 02 Sep '26 | 3.28 | 3.28 | 3.09 | 3.10 | +0.01 | +0.32% | 0.15 cr | 3.15 | 73.5% | ₹0 cr |
| 01 Sep '26 | 3.16 | 3.17 | 3.08 | 3.09 | −0.01 | −0.32% | 0.15 cr | 3.13 | 83.1% | ₹0 cr |
| 31 Aug '26 | 3.39 | 3.39 | 3.06 | 3.10 | −0.22 | −6.63% | 0.19 cr | 3.18 | 77.5% | ₹1 cr |
| 28 Aug '26 | 3.38 | 3.39 | 3.31 | 3.32 | −0.02 | −0.60% | 0.03 cr | 3.34 | 72.4% | ₹0 cr |
| 27 Aug '26 | 3.31 | 3.38 | 3.31 | 3.34 | +0.00 | +0.00% | 0.06 cr | 3.34 | 81.3% | ₹0 cr |
| 26 Aug '26 | 3.31 | 3.40 | 3.31 | 3.34 | +0.00 | +0.00% | 0.06 cr | 3.34 | 82.8% | ₹0 cr |
| 25 Aug '26 | 3.43 | 3.44 | 3.33 | 3.34 | −0.04 | −1.18% | 0.05 cr | 3.37 | 78.2% | ₹0 cr |
| 24 Aug '26 | 3.35 | 3.44 | 3.35 | 3.38 | +0.04 | +1.20% | 0.06 cr | 3.40 | 95.7% | ₹0 cr |
| 21 Aug '26 | 3.39 | 3.44 | 3.30 | 3.34 | −0.02 | −0.60% | 0.11 cr | 3.37 | 83.0% | ₹0 cr |
| 20 Aug '26 | 3.40 | 3.69 | 3.35 | 3.36 | +0.00 | +0.00% | 0.11 cr | 3.43 | 70.2% | ₹0 cr |
| 19 Aug '26 | 3.43 | 3.57 | 3.35 | 3.36 | −0.07 | −2.04% | 0.08 cr | 3.42 | 82.9% | ₹0 cr |
| 18 Aug '26 | 3.64 | 3.64 | 3.36 | 3.43 | −0.16 | −4.46% | 0.10 cr | 3.49 | 84.2% | ₹0 cr |
| 17 Aug '26 | 3.62 | 3.75 | 3.57 | 3.59 | −0.01 | −0.28% | 0.14 cr | 3.63 | 89.6% | ₹1 cr |
| 14 Aug '26 | 3.81 | 3.87 | 3.58 | 3.60 | −0.21 | −5.51% | 0.10 cr | 3.69 | 88.9% | ₹0 cr |
| 13 Aug '26 | 3.93 | 3.93 | 3.78 | 3.81 | +0.01 | +0.26% | 0.03 cr | 3.83 | 76.7% | ₹0 cr |
| 12 Aug '26 | 3.75 | 3.98 | 3.64 | 3.80 | −0.02 | −0.52% | 0.07 cr | 3.76 | 52.7% | ₹0 cr |
| 11 Aug '26 | 3.90 | 4.00 | 3.58 | 3.82 | −0.05 | −1.29% | 0.04 cr | 3.82 | 67.0% | ₹0 cr |
| 10 Aug '26 | 3.98 | 4.12 | 3.79 | 3.87 | +0.01 | +0.26% | 0.11 cr | 3.89 | 65.3% | ₹0 cr |
| 07 Aug '26 | 3.63 | 3.87 | 3.57 | 3.86 | +0.34 | +9.66% | 0.18 cr | 3.81 | 65.7% | ₹1 cr |
| 06 Aug '26 | 3.66 | 3.66 | 3.50 | 3.52 | +0.03 | +0.86% | 0.04 cr | 3.58 | 72.0% | ₹0 cr |
| 05 Aug '26 | 3.50 | 3.53 | 3.47 | 3.49 | +0.02 | +0.58% | 0.02 cr | 3.50 | 86.7% | ₹0 cr |
| 04 Aug '26 | 3.47 | 3.51 | 3.43 | 3.47 | +0.04 | +1.17% | 0.02 cr | 3.48 | 83.1% | ₹0 cr |
| 03 Aug '26 | 3.50 | 3.55 | 3.36 | 3.43 | +0.01 | +0.29% | 0.04 cr | 3.43 | 62.3% | ₹0 cr |
| 31 Jul '26 | 3.35 | 3.42 | 3.27 | 3.42 | +0.16 | +4.91% | 0.04 cr | 3.38 | 75.6% | ₹0 cr |
| 30 Jul '26 | 3.38 | 3.40 | 3.21 | 3.26 | −0.08 | −2.40% | 0.06 cr | 3.28 | 59.5% | ₹0 cr |
| 29 Jul '26 | 3.39 | 3.39 | 3.26 | 3.34 | +0.01 | +0.30% | 0.04 cr | 3.35 | 72.4% | ₹0 cr |
| 28 Jul '26 | 3.49 | 3.49 | 3.32 | 3.33 | −0.11 | −3.20% | 0.08 cr | 3.36 | 68.2% | ₹0 cr |
| 27 Jul '26 | 3.53 | 3.60 | 3.43 | 3.44 | −0.07 | −1.99% | 0.04 cr | 3.49 | 75.0% | ₹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.
