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 | 9.40 | 9.54 | 9.40 | 9.54 | +0.45 | +4.95% | 0.03 cr | 9.52 | — | ₹0 cr |
| 03 Sep '26 | 7.79 | 9.09 | 7.78 | 9.09 | +1.51 | +19.92% | 0.07 cr | 8.83 | 57.8% | ₹1 cr |
| 02 Sep '26 | 7.21 | 8.05 | 6.86 | 7.58 | +0.85 | +12.63% | 0.10 cr | 7.73 | 46.4% | ₹1 cr |
| 01 Sep '26 | 6.27 | 7.20 | 5.85 | 6.73 | +0.52 | +8.37% | 0.02 cr | 6.47 | 86.7% | ₹0 cr |
| 31 Aug '26 | 6.48 | 6.48 | 5.67 | 6.21 | +0.19 | +3.16% | 0.02 cr | 6.08 | 82.7% | ₹0 cr |
| 28 Aug '26 | 5.93 | 6.30 | 5.70 | 6.02 | +0.10 | +1.69% | 0.01 cr | 5.96 | 77.5% | ₹0 cr |
| 27 Aug '26 | 5.98 | 6.09 | 5.71 | 5.92 | +0.00 | +0.00% | 0.01 cr | 5.88 | 94.1% | ₹0 cr |
| 26 Aug '26 | 5.92 | 6.13 | 5.36 | 5.92 | +0.41 | +7.44% | 0.04 cr | 5.82 | 41.2% | ₹0 cr |
| 25 Aug '26 | 6.01 | 6.10 | 5.30 | 5.51 | −0.36 | −6.13% | 0.01 cr | 5.54 | 90.8% | ₹0 cr |
| 24 Aug '26 | 5.92 | 6.13 | 5.77 | 5.87 | −0.05 | −0.84% | 0.01 cr | 5.90 | 72.8% | ₹0 cr |
| 21 Aug '26 | 6.14 | 6.15 | 5.60 | 5.92 | +0.13 | +2.25% | 0.01 cr | 5.95 | 83.8% | ₹0 cr |
| 20 Aug '26 | 6.12 | 6.29 | 5.62 | 5.79 | −0.33 | −5.39% | 0.02 cr | 5.93 | 93.1% | ₹0 cr |
| 19 Aug '26 | 5.59 | 6.81 | 5.59 | 6.12 | +0.44 | +7.75% | 0.04 cr | 6.23 | 45.1% | ₹0 cr |
| 18 Aug '26 | 5.67 | 5.85 | 5.53 | 5.68 | +0.13 | +2.34% | 0.01 cr | 5.72 | 72.1% | ₹0 cr |
| 17 Aug '26 | 6.10 | 6.10 | 5.42 | 5.55 | −0.48 | −7.96% | 0.03 cr | 5.60 | 66.7% | ₹0 cr |
| 14 Aug '26 | 5.86 | 6.40 | 5.42 | 6.03 | +0.17 | +2.90% | 0.04 cr | 6.08 | 64.9% | ₹0 cr |
| 13 Aug '26 | 5.35 | 6.42 | 5.20 | 5.86 | +0.51 | +9.53% | 0.03 cr | 5.79 | 83.6% | ₹0 cr |
| 12 Aug '26 | 5.38 | 5.58 | 5.21 | 5.35 | −0.09 | −1.65% | 0.01 cr | 5.36 | 86.5% | ₹0 cr |
| 11 Aug '26 | 5.92 | 6.06 | 5.20 | 5.44 | −0.46 | −7.80% | 0.04 cr | 5.70 | 81.7% | ₹0 cr |
| 10 Aug '26 | 5.37 | 6.09 | 5.09 | 5.90 | +0.81 | +15.91% | 0.05 cr | 5.74 | 64.2% | ₹0 cr |
| 07 Aug '26 | 4.56 | 5.39 | 4.56 | 5.09 | +0.35 | +7.38% | 0.02 cr | 4.89 | 67.6% | ₹0 cr |
| 06 Aug '26 | 4.94 | 4.94 | 4.46 | 4.74 | −0.05 | −1.04% | 0.01 cr | 4.76 | 65.8% | ₹0 cr |
| 05 Aug '26 | 4.98 | 4.98 | 4.79 | 4.79 | −0.09 | −1.84% | 0.02 cr | 4.88 | 82.3% | ₹0 cr |
| 04 Aug '26 | 5.00 | 5.00 | 4.83 | 4.88 | −0.10 | −2.01% | 0.02 cr | 4.90 | 73.3% | ₹0 cr |
| 03 Aug '26 | 5.34 | 5.49 | 4.91 | 4.98 | −0.05 | −0.99% | 0.02 cr | 5.05 | 76.8% | ₹0 cr |
| 31 Jul '26 | 4.45 | 5.03 | 4.45 | 5.03 | +0.45 | +9.83% | 0.03 cr | 4.81 | 67.8% | ₹0 cr |
| 30 Jul '26 | 4.76 | 4.95 | 4.56 | 4.58 | −0.16 | −3.38% | 0.02 cr | 4.72 | 88.3% | ₹0 cr |
| 29 Jul '26 | 4.57 | 4.88 | 4.50 | 4.74 | +0.15 | +3.27% | 0.01 cr | 4.70 | 49.8% | ₹0 cr |
| 28 Jul '26 | 4.47 | 4.68 | 4.33 | 4.59 | +0.12 | +2.68% | 0.02 cr | 4.43 | 80.4% | ₹0 cr |
| 27 Jul '26 | 4.80 | 4.81 | 4.37 | 4.47 | −0.17 | −3.66% | 0.01 cr | 4.55 | 59.1% | ₹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.
