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 | 2.16 | 2.47 | 2.01 | 2.42 | +0.36 | +17.48% | 0.07 cr | 2.35 | 63.6% | ₹0 cr |
| 03 Sep '26 | 2.11 | 2.14 | 1.91 | 2.06 | −0.05 | −2.37% | 0.01 cr | 2.06 | 86.6% | ₹0 cr |
| 02 Sep '26 | 2.18 | 2.19 | 1.77 | 2.11 | −0.07 | −3.21% | 0.03 cr | 2.02 | 69.3% | ₹0 cr |
| 01 Sep '26 | 2.20 | 2.27 | 2.18 | 2.18 | −0.01 | −0.46% | 0.00 cr | 2.21 | 76.8% | ₹0 cr |
| 31 Aug '26 | 2.40 | 2.40 | 2.18 | 2.19 | −0.10 | −4.37% | 0.02 cr | 2.20 | 89.5% | ₹0 cr |
| 28 Aug '26 | 2.28 | 2.31 | 2.26 | 2.29 | +0.01 | +0.44% | 0.01 cr | 2.29 | 76.8% | ₹0 cr |
| 27 Aug '26 | 2.40 | 2.40 | 2.26 | 2.28 | −0.02 | −0.87% | 0.01 cr | 2.31 | 65.0% | ₹0 cr |
| 26 Aug '26 | 2.37 | 2.54 | 2.28 | 2.30 | −0.01 | −0.43% | 0.01 cr | 2.32 | 68.3% | ₹0 cr |
| 25 Aug '26 | 2.39 | 2.43 | 2.26 | 2.31 | −0.05 | −2.12% | 0.02 cr | 2.31 | 90.5% | ₹0 cr |
| 24 Aug '26 | 2.33 | 2.75 | 1.91 | 2.36 | +0.04 | +1.72% | 0.02 cr | 2.29 | 74.1% | ₹0 cr |
| 21 Aug '26 | 2.38 | 2.46 | 2.29 | 2.32 | −0.09 | −3.73% | 0.03 cr | 2.33 | 70.1% | ₹0 cr |
| 20 Aug '26 | 2.48 | 2.48 | 2.37 | 2.41 | +0.03 | +1.26% | 0.01 cr | 2.42 | 93.5% | ₹0 cr |
| 19 Aug '26 | 2.52 | 2.52 | 2.36 | 2.38 | −0.08 | −3.25% | 0.02 cr | 2.42 | 86.3% | ₹0 cr |
| 18 Aug '26 | 2.49 | 2.53 | 2.43 | 2.46 | −0.03 | −1.20% | 0.01 cr | 2.48 | 89.0% | ₹0 cr |
| 17 Aug '26 | 2.53 | 2.55 | 2.21 | 2.49 | −0.03 | −1.19% | 0.02 cr | 2.44 | 82.4% | ₹0 cr |
| 14 Aug '26 | 2.50 | 2.56 | 2.49 | 2.52 | −0.02 | −0.79% | 0.00 cr | 2.53 | 83.9% | ₹0 cr |
| 13 Aug '26 | 2.47 | 2.58 | 2.47 | 2.54 | +0.00 | +0.00% | 0.01 cr | 2.55 | 80.5% | ₹0 cr |
| 12 Aug '26 | 2.57 | 2.57 | 2.52 | 2.54 | +0.00 | +0.00% | 0.00 cr | 2.54 | 68.0% | ₹0 cr |
| 11 Aug '26 | 2.52 | 2.59 | 2.52 | 2.54 | +0.01 | +0.40% | 0.01 cr | 2.54 | 98.4% | ₹0 cr |
| 10 Aug '26 | 2.55 | 2.59 | 2.53 | 2.53 | −0.06 | −2.32% | 0.01 cr | 2.56 | 88.2% | ₹0 cr |
| 07 Aug '26 | 2.53 | 2.80 | 2.53 | 2.59 | +0.01 | +0.39% | 0.01 cr | 2.59 | 71.8% | ₹0 cr |
| 06 Aug '26 | 2.52 | 2.60 | 2.50 | 2.58 | +0.06 | +2.38% | 0.01 cr | 2.57 | 85.4% | ₹0 cr |
| 05 Aug '26 | 2.62 | 2.62 | 2.48 | 2.52 | −0.07 | −2.70% | 0.01 cr | 2.57 | 84.0% | ₹0 cr |
| 04 Aug '26 | 2.56 | 2.62 | 2.48 | 2.59 | +0.05 | +1.97% | 0.01 cr | 2.57 | 64.1% | ₹0 cr |
| 03 Aug '26 | 2.64 | 2.64 | 2.53 | 2.54 | −0.01 | −0.39% | 0.01 cr | 2.55 | 89.8% | ₹0 cr |
| 31 Jul '26 | 2.47 | 2.62 | 2.47 | 2.55 | +0.00 | +0.00% | 0.00 cr | 2.54 | 67.4% | ₹0 cr |
| 30 Jul '26 | 2.54 | 2.58 | 2.47 | 2.55 | +0.01 | +0.39% | 0.01 cr | 2.52 | 84.0% | ₹0 cr |
| 29 Jul '26 | 2.49 | 2.58 | 2.42 | 2.54 | +0.04 | +1.60% | 0.01 cr | 2.50 | 86.6% | ₹0 cr |
| 28 Jul '26 | 2.42 | 2.55 | 2.42 | 2.50 | +0.09 | +3.73% | 0.01 cr | 2.49 | 82.1% | ₹0 cr |
| 27 Jul '26 | 2.50 | 2.56 | 2.28 | 2.41 | −0.09 | −3.60% | 0.02 cr | 2.40 | 66.8% | ₹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.
