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 | 7.03 | 7.17 | 6.84 | 6.95 | +0.12 | +1.76% | 0.01 cr | 7.11 | ₹0 cr |
| 03 Sep '26 | 6.54 | 6.83 | 6.54 | 6.83 | +0.32 | +4.92% | 0.00 cr | 6.73 | ₹0 cr |
| 02 Sep '26 | 6.68 | 6.84 | 6.45 | 6.51 | −0.01 | −0.15% | 0.00 cr | 6.56 | ₹0 cr |
| 01 Sep '26 | 6.55 | 6.72 | 6.26 | 6.52 | +0.10 | +1.56% | 0.01 cr | 6.52 | ₹0 cr |
| 31 Aug '26 | 6.42 | 6.42 | 6.09 | 6.42 | +0.30 | +4.90% | 0.01 cr | 6.40 | ₹0 cr |
| 28 Aug '26 | 6.00 | 6.12 | 6.00 | 6.12 | +0.12 | +2.00% | 0.00 cr | 6.11 | ₹0 cr |
| 27 Aug '26 | 5.95 | 6.00 | 5.95 | 6.00 | +0.05 | +0.84% | 0.00 cr | 5.99 | ₹0 cr |
| 26 Aug '26 | 5.96 | 6.00 | 5.95 | 5.95 | −0.10 | −1.65% | 0.00 cr | 5.95 | ₹0 cr |
| 25 Aug '26 | 6.03 | 6.05 | 5.98 | 6.05 | +0.07 | +1.17% | 0.00 cr | 6.03 | ₹0 cr |
| 24 Aug '26 | 5.98 | 5.98 | 5.98 | 5.98 | −0.12 | −1.97% | 0.00 cr | 5.98 | ₹0 cr |
| 21 Aug '26 | 5.99 | 6.10 | 5.93 | 6.10 | +0.11 | +1.84% | 0.00 cr | 5.93 | ₹0 cr |
| 20 Aug '26 | 6.00 | 6.00 | 5.99 | 5.99 | +0.08 | +1.35% | 0.00 cr | 5.99 | ₹0 cr |
| 19 Aug '26 | 5.93 | 5.93 | 5.82 | 5.91 | −0.02 | −0.34% | 0.00 cr | 5.82 | ₹0 cr |
| 18 Aug '26 | 5.93 | 5.95 | 5.90 | 5.93 | +0.05 | +0.85% | 0.00 cr | 5.94 | ₹0 cr |
| 17 Aug '26 | 5.76 | 5.88 | 5.76 | 5.88 | +0.11 | +1.91% | 0.00 cr | 5.78 | ₹0 cr |
| 14 Aug '26 | 5.77 | 5.77 | 5.77 | 5.77 | −0.11 | −1.87% | 0.00 cr | 5.77 | ₹0 cr |
| 13 Aug '26 | 5.88 | 5.89 | 5.88 | 5.88 | −0.12 | −2.00% | 0.00 cr | 5.88 | ₹0 cr |
| 12 Aug '26 | 6.00 | 6.00 | 6.00 | 6.00 | −0.12 | −1.96% | 0.00 cr | 6.00 | ₹0 cr |
| 11 Aug '26 | 6.12 | 6.12 | 6.12 | 6.12 | −0.12 | −1.92% | 0.00 cr | 6.12 | ₹0 cr |
| 10 Aug '26 | 6.24 | 6.24 | 6.24 | 6.24 | −0.12 | −1.89% | 0.00 cr | 6.24 | ₹0 cr |
| 07 Aug '26 | 6.48 | 6.48 | 6.36 | 6.36 | −0.12 | −1.85% | 0.00 cr | 6.39 | ₹0 cr |
| 06 Aug '26 | 6.48 | 6.48 | 6.48 | 6.48 | +0.12 | +1.89% | 0.01 cr | 6.48 | ₹0 cr |
| 05 Aug '26 | 6.36 | 6.36 | 6.36 | 6.36 | +0.12 | +1.92% | 0.00 cr | 6.36 | ₹0 cr |
| 04 Aug '26 | 6.24 | 6.24 | 6.21 | 6.24 | +0.10 | +1.63% | 0.00 cr | 6.24 | ₹0 cr |
| 03 Aug '26 | 6.14 | 6.14 | 6.14 | 6.14 | +0.12 | +1.99% | 0.00 cr | 6.14 | ₹0 cr |
| 31 Jul '26 | 6.02 | 6.02 | 6.02 | 6.02 | +0.11 | +1.86% | 0.00 cr | 6.02 | ₹0 cr |
| 30 Jul '26 | 5.90 | 5.91 | 5.89 | 5.91 | +0.11 | +1.90% | 0.00 cr | 5.90 | ₹0 cr |
| 29 Jul '26 | 5.82 | 5.82 | 5.80 | 5.80 | +0.09 | +1.58% | 0.00 cr | 5.82 | ₹0 cr |
| 28 Jul '26 | 5.72 | 5.72 | 5.71 | 5.71 | +0.10 | +1.78% | 0.00 cr | 5.72 | ₹0 cr |
| 27 Jul '26 | 5.51 | 5.61 | 5.51 | 5.61 | +0.11 | +2.00% | 0.00 cr | 5.60 | ₹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.
