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 | 3.58 | 3.71 | 3.50 | 3.65 | +0.06 | +1.67% | 0.00 cr | 3.60 | 58.1% | ₹0 cr |
| 03 Sep '26 | 3.67 | 3.69 | 3.50 | 3.59 | −0.03 | −0.83% | 0.01 cr | 3.54 | 83.6% | ₹0 cr |
| 02 Sep '26 | 3.79 | 3.79 | 3.61 | 3.62 | −0.07 | −1.90% | 0.00 cr | 3.65 | 69.9% | ₹0 cr |
| 01 Sep '26 | 3.52 | 3.80 | 3.52 | 3.69 | +0.07 | +1.93% | 0.00 cr | 3.69 | 81.1% | ₹0 cr |
| 31 Aug '26 | 3.75 | 3.86 | 3.60 | 3.62 | −0.11 | −2.95% | 0.01 cr | 3.74 | 98.8% | ₹0 cr |
| 28 Aug '26 | 3.90 | 3.90 | 3.65 | 3.73 | −0.02 | −0.53% | 0.00 cr | 3.72 | 72.0% | ₹0 cr |
| 27 Aug '26 | 3.77 | 3.80 | 3.68 | 3.75 | +0.01 | +0.27% | 0.00 cr | 3.74 | 96.7% | ₹0 cr |
| 26 Aug '26 | 3.75 | 3.89 | 3.62 | 3.74 | +0.01 | +0.27% | 0.00 cr | 3.72 | 58.5% | ₹0 cr |
| 25 Aug '26 | 3.63 | 3.92 | 3.63 | 3.73 | −0.01 | −0.27% | 0.00 cr | 3.79 | 90.3% | ₹0 cr |
| 24 Aug '26 | 3.69 | 3.89 | 3.56 | 3.74 | +0.01 | +0.27% | 0.00 cr | 3.70 | 66.7% | ₹0 cr |
| 21 Aug '26 | 3.80 | 3.80 | 3.64 | 3.73 | −0.05 | −1.32% | 0.00 cr | 3.71 | 94.6% | ₹0 cr |
| 20 Aug '26 | 3.68 | 3.85 | 3.68 | 3.78 | +0.06 | +1.61% | 0.00 cr | 3.76 | 88.3% | ₹0 cr |
| 19 Aug '26 | 3.75 | 3.76 | 3.70 | 3.72 | −0.05 | −1.33% | 0.00 cr | 3.75 | 93.7% | ₹0 cr |
| 18 Aug '26 | 3.87 | 3.89 | 3.75 | 3.77 | −0.10 | −2.58% | 0.00 cr | 3.77 | 69.2% | ₹0 cr |
| 17 Aug '26 | 4.10 | 4.10 | 3.76 | 3.87 | −0.08 | −2.03% | 0.01 cr | 3.78 | 97.2% | ₹0 cr |
| 14 Aug '26 | 3.95 | 4.00 | 3.83 | 3.95 | +0.10 | +2.60% | 0.00 cr | 3.89 | — | ₹0 cr |
| 13 Aug '26 | 3.98 | 4.00 | 3.83 | 3.85 | −0.05 | −1.28% | 0.00 cr | 3.94 | — | ₹0 cr |
| 12 Aug '26 | 3.97 | 3.97 | 3.82 | 3.90 | −0.07 | −1.76% | 0.00 cr | 3.89 | — | ₹0 cr |
| 11 Aug '26 | 4.07 | 4.07 | 3.80 | 3.97 | +0.09 | +2.32% | 0.00 cr | 3.92 | — | ₹0 cr |
| 10 Aug '26 | 3.82 | 4.05 | 3.79 | 3.88 | −0.02 | −0.51% | 0.00 cr | 3.94 | — | ₹0 cr |
| 07 Aug '26 | 3.75 | 4.00 | 3.75 | 3.90 | +0.09 | +2.36% | 0.01 cr | 3.96 | — | ₹0 cr |
| 06 Aug '26 | 3.97 | 3.97 | 3.79 | 3.81 | −0.07 | −1.80% | 0.00 cr | 3.84 | — | ₹0 cr |
| 05 Aug '26 | 3.95 | 3.95 | 3.78 | 3.88 | +0.11 | +2.92% | 0.00 cr | 3.85 | — | ₹0 cr |
| 04 Aug '26 | 3.90 | 3.90 | 3.77 | 3.77 | −0.12 | −3.08% | 0.00 cr | 3.82 | — | ₹0 cr |
| 03 Aug '26 | 3.75 | 3.96 | 3.75 | 3.89 | +0.11 | +2.91% | 0.00 cr | 3.92 | — | ₹0 cr |
| 31 Jul '26 | 3.80 | 3.89 | 3.71 | 3.78 | +0.07 | +1.89% | 0.00 cr | 3.81 | — | ₹0 cr |
| 30 Jul '26 | 3.74 | 3.88 | 3.52 | 3.71 | +0.01 | +0.27% | 0.01 cr | 3.61 | — | ₹0 cr |
| 29 Jul '26 | 3.60 | 3.89 | 3.60 | 3.70 | −0.08 | −2.12% | 0.00 cr | 3.68 | — | ₹0 cr |
| 28 Jul '26 | 3.72 | 3.98 | 3.61 | 3.78 | −0.02 | −0.53% | 0.00 cr | 3.70 | — | ₹0 cr |
| 27 Jul '26 | 4.05 | 4.05 | 3.80 | 3.80 | −0.07 | −1.81% | 0.00 cr | 3.94 | — | ₹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.
