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 | 6.42 | 6.44 | 5.73 | 6.29 | +0.07 | +1.13% | 0.00 cr | 6.10 | 65.8% | ₹0 cr |
| 03 Sep '26 | 6.31 | 6.31 | 5.81 | 6.22 | +0.10 | +1.63% | 0.00 cr | 6.15 | 62.8% | ₹0 cr |
| 02 Sep '26 | 6.48 | 6.98 | 6.05 | 6.12 | −0.23 | −3.62% | 0.00 cr | 6.27 | 89.3% | ₹0 cr |
| 01 Sep '26 | 6.38 | 6.38 | 6.25 | 6.35 | +0.10 | +1.60% | 0.00 cr | 6.26 | 88.8% | ₹0 cr |
| 31 Aug '26 | 6.27 | 6.50 | 6.13 | 6.25 | −0.02 | −0.32% | 0.00 cr | 6.30 | 73.6% | ₹0 cr |
| 28 Aug '26 | 6.28 | 6.33 | 6.10 | 6.27 | −0.01 | −0.16% | 0.00 cr | 6.22 | 73.8% | ₹0 cr |
| 27 Aug '26 | 6.33 | 6.33 | 6.04 | 6.28 | −0.01 | −0.16% | 0.00 cr | 6.27 | 67.1% | ₹0 cr |
| 26 Aug '26 | 6.08 | 6.44 | 6.00 | 6.29 | +0.21 | +3.45% | 0.00 cr | 6.23 | 63.1% | ₹0 cr |
| 25 Aug '26 | 6.24 | 6.35 | 5.95 | 6.08 | −0.16 | −2.56% | 0.00 cr | 6.05 | 68.5% | ₹0 cr |
| 24 Aug '26 | 6.17 | 6.99 | 5.67 | 6.24 | +0.07 | +1.13% | 0.01 cr | 6.20 | 55.1% | ₹0 cr |
| 21 Aug '26 | 6.22 | 6.34 | 6.04 | 6.17 | −0.05 | −0.80% | 0.00 cr | 6.14 | 82.9% | ₹0 cr |
| 20 Aug '26 | 6.27 | 6.27 | 5.86 | 6.22 | +0.14 | +2.30% | 0.00 cr | 6.17 | 85.0% | ₹0 cr |
| 19 Aug '26 | 6.02 | 6.31 | 5.96 | 6.08 | −0.21 | −3.34% | 0.00 cr | 6.06 | 92.1% | ₹0 cr |
| 18 Aug '26 | 6.31 | 6.31 | 6.01 | 6.29 | +0.36 | +6.07% | 0.00 cr | 6.28 | 79.4% | ₹0 cr |
| 17 Aug '26 | 6.38 | 6.38 | 5.70 | 5.93 | −0.20 | −3.26% | 0.00 cr | 6.07 | 62.6% | ₹0 cr |
| 14 Aug '26 | 6.34 | 6.39 | 6.10 | 6.13 | −0.21 | −3.31% | 0.00 cr | 6.25 | 77.2% | ₹0 cr |
| 13 Aug '26 | 6.16 | 6.39 | 6.16 | 6.34 | +0.18 | +2.92% | 0.00 cr | 6.34 | 79.5% | ₹0 cr |
| 12 Aug '26 | 6.23 | 6.39 | 6.11 | 6.16 | −0.07 | −1.12% | 0.00 cr | 6.18 | 93.7% | ₹0 cr |
| 11 Aug '26 | 6.39 | 6.39 | 6.17 | 6.23 | +0.00 | +0.00% | 0.00 cr | 6.23 | 95.6% | ₹0 cr |
| 10 Aug '26 | 6.50 | 6.50 | 6.21 | 6.23 | −0.07 | −1.11% | 0.00 cr | 6.32 | 68.2% | ₹0 cr |
| 07 Aug '26 | 6.32 | 6.42 | 6.20 | 6.30 | +0.04 | +0.64% | 0.00 cr | 6.29 | 87.5% | ₹0 cr |
| 06 Aug '26 | 6.49 | 6.50 | 6.20 | 6.26 | −0.08 | −1.26% | 0.00 cr | 6.33 | 90.2% | ₹0 cr |
| 05 Aug '26 | 6.41 | 6.41 | 6.22 | 6.34 | +0.03 | +0.48% | 0.00 cr | 6.32 | 63.6% | ₹0 cr |
| 04 Aug '26 | 6.36 | 6.48 | 6.22 | 6.31 | −0.05 | −0.79% | 0.00 cr | 6.37 | 72.3% | ₹0 cr |
| 03 Aug '26 | 6.48 | 6.48 | 6.29 | 6.36 | +0.00 | +0.00% | 0.00 cr | 6.43 | 94.8% | ₹0 cr |
| 31 Jul '26 | 6.20 | 6.43 | 6.20 | 6.36 | +0.15 | +2.42% | 0.00 cr | 6.34 | 80.7% | ₹0 cr |
| 30 Jul '26 | 6.30 | 6.41 | 6.18 | 6.21 | −0.09 | −1.43% | 0.00 cr | 6.24 | 68.7% | ₹0 cr |
| 29 Jul '26 | 6.47 | 6.47 | 6.27 | 6.30 | −0.04 | −0.63% | 0.00 cr | 6.36 | 91.8% | ₹0 cr |
| 28 Jul '26 | 6.26 | 6.47 | 6.26 | 6.34 | −0.12 | −1.86% | 0.00 cr | 6.43 | 73.3% | ₹0 cr |
| 27 Jul '26 | 6.39 | 6.48 | 6.25 | 6.46 | +0.11 | +1.73% | 0.00 cr | 6.43 | 85.8% | ₹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.
