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 | 4.05 | 4.13 | 4.00 | 4.05 | −0.03 | −0.74% | 0.01 cr | 4.06 | 64.3% | ₹0 cr |
| 03 Sep '26 | 4.10 | 4.16 | 3.93 | 4.08 | +0.01 | +0.25% | 0.01 cr | 4.06 | 72.6% | ₹0 cr |
| 02 Sep '26 | 4.00 | 4.10 | 3.91 | 4.07 | +0.02 | +0.49% | 0.01 cr | 3.99 | 86.6% | ₹0 cr |
| 01 Sep '26 | 4.06 | 4.17 | 3.90 | 4.05 | +0.00 | +0.00% | 0.02 cr | 4.02 | 78.3% | ₹0 cr |
| 31 Aug '26 | 4.06 | 4.25 | 4.01 | 4.05 | −0.07 | −1.70% | 0.01 cr | 4.12 | 72.3% | ₹0 cr |
| 28 Aug '26 | 4.15 | 4.15 | 3.96 | 4.12 | +0.08 | +1.98% | 0.02 cr | 4.04 | 86.8% | ₹0 cr |
| 27 Aug '26 | 4.04 | 4.22 | 3.95 | 4.04 | −0.09 | −2.18% | 0.02 cr | 4.03 | 82.9% | ₹0 cr |
| 26 Aug '26 | 4.03 | 4.25 | 4.03 | 4.13 | +0.02 | +0.49% | 0.01 cr | 4.10 | 68.2% | ₹0 cr |
| 25 Aug '26 | 4.20 | 4.36 | 4.02 | 4.11 | −0.03 | −0.72% | 0.02 cr | 4.16 | 73.4% | ₹0 cr |
| 24 Aug '26 | 4.23 | 4.37 | 4.06 | 4.14 | −0.03 | −0.72% | 0.02 cr | 4.23 | 66.2% | ₹0 cr |
| 21 Aug '26 | 4.19 | 4.40 | 4.02 | 4.17 | −0.02 | −0.48% | 0.02 cr | 4.11 | 71.1% | ₹0 cr |
| 20 Aug '26 | 4.36 | 4.52 | 4.15 | 4.19 | −0.11 | −2.56% | 0.02 cr | 4.31 | 60.5% | ₹0 cr |
| 19 Aug '26 | 4.55 | 4.55 | 4.12 | 4.30 | −0.11 | −2.49% | 0.01 cr | 4.31 | 67.9% | ₹0 cr |
| 18 Aug '26 | 4.87 | 4.90 | 4.35 | 4.41 | −0.07 | −1.56% | 0.02 cr | 4.67 | 64.5% | ₹0 cr |
| 17 Aug '26 | 4.15 | 4.48 | 4.05 | 4.48 | +0.40 | +9.80% | 0.02 cr | 4.39 | 76.3% | ₹0 cr |
| 14 Aug '26 | 4.17 | 4.21 | 4.00 | 4.08 | −0.09 | −2.16% | 0.01 cr | 4.07 | 83.5% | ₹0 cr |
| 13 Aug '26 | 4.33 | 4.44 | 4.07 | 4.17 | −0.16 | −3.70% | 0.02 cr | 4.18 | 80.7% | ₹0 cr |
| 12 Aug '26 | 4.40 | 4.44 | 4.22 | 4.33 | −0.06 | −1.37% | 0.01 cr | 4.34 | 96.2% | ₹0 cr |
| 11 Aug '26 | 4.64 | 4.64 | 4.32 | 4.39 | −0.05 | −1.13% | 0.01 cr | 4.41 | 73.5% | ₹0 cr |
| 10 Aug '26 | 4.54 | 4.65 | 4.21 | 4.44 | −0.11 | −2.42% | 0.02 cr | 4.48 | 94.0% | ₹0 cr |
| 07 Aug '26 | 4.65 | 4.73 | 4.54 | 4.55 | −0.06 | −1.30% | 0.01 cr | 4.58 | 74.8% | ₹0 cr |
| 06 Aug '26 | 4.73 | 4.76 | 4.57 | 4.61 | −0.03 | −0.65% | 0.01 cr | 4.65 | 80.2% | ₹0 cr |
| 05 Aug '26 | 4.83 | 4.83 | 4.55 | 4.64 | −0.02 | −0.43% | 0.01 cr | 4.66 | 75.8% | ₹0 cr |
| 04 Aug '26 | 4.62 | 4.91 | 4.60 | 4.66 | −0.05 | −1.06% | 0.02 cr | 4.69 | 73.4% | ₹0 cr |
| 03 Aug '26 | 4.50 | 4.80 | 4.46 | 4.71 | +0.11 | +2.39% | 0.01 cr | 4.67 | 73.7% | ₹0 cr |
| 31 Jul '26 | 4.62 | 4.83 | 4.50 | 4.60 | −0.07 | −1.50% | 0.03 cr | 4.59 | 81.6% | ₹0 cr |
| 30 Jul '26 | 4.68 | 4.90 | 4.56 | 4.67 | +0.00 | +0.00% | 0.02 cr | 4.70 | 76.9% | ₹0 cr |
| 29 Jul '26 | 4.78 | 4.88 | 4.52 | 4.67 | −0.02 | −0.43% | 0.02 cr | 4.68 | 70.6% | ₹0 cr |
| 28 Jul '26 | 4.99 | 4.99 | 4.67 | 4.69 | −0.22 | −4.48% | 0.02 cr | 4.76 | 73.3% | ₹0 cr |
| 27 Jul '26 | 4.93 | 4.94 | 4.71 | 4.91 | +0.03 | +0.61% | 0.01 cr | 4.85 | 47.6% | ₹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.
