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 | 7.03 | 7.08 | 6.77 | 6.81 | −0.05 | −0.73% | 0.02 cr | 6.86 | 66.9% | ₹0 cr |
| 03 Sep '26 | 6.79 | 6.95 | 6.58 | 6.86 | +0.11 | +1.63% | 0.03 cr | 6.76 | 73.7% | ₹0 cr |
| 02 Sep '26 | 6.65 | 6.80 | 6.45 | 6.75 | +0.11 | +1.66% | 0.02 cr | 6.69 | 66.5% | ₹0 cr |
| 01 Sep '26 | 6.70 | 6.80 | 6.40 | 6.64 | +0.00 | +0.00% | 0.02 cr | 6.59 | 63.8% | ₹0 cr |
| 31 Aug '26 | 6.50 | 6.88 | 6.49 | 6.64 | −0.02 | −0.30% | 0.02 cr | 6.59 | 59.5% | ₹0 cr |
| 28 Aug '26 | 6.53 | 6.80 | 6.41 | 6.66 | +0.13 | +1.99% | 0.02 cr | 6.58 | 61.4% | ₹0 cr |
| 27 Aug '26 | 6.70 | 6.90 | 6.31 | 6.53 | −0.06 | −0.91% | 0.05 cr | 6.49 | 61.3% | ₹0 cr |
| 26 Aug '26 | 6.49 | 6.79 | 6.40 | 6.59 | +0.10 | +1.54% | 0.03 cr | 6.61 | 70.5% | ₹0 cr |
| 25 Aug '26 | 6.30 | 6.70 | 6.29 | 6.49 | +0.19 | +3.02% | 0.11 cr | 6.44 | 89.3% | ₹1 cr |
| 24 Aug '26 | 6.38 | 6.60 | 6.19 | 6.30 | +0.05 | +0.80% | 0.12 cr | 6.29 | 89.7% | ₹1 cr |
| 21 Aug '26 | 6.33 | 6.69 | 6.10 | 6.25 | +0.03 | +0.48% | 0.08 cr | 6.30 | 81.0% | ₹0 cr |
| 20 Aug '26 | 6.46 | 6.60 | 6.11 | 6.22 | −0.11 | −1.74% | 0.03 cr | 6.31 | 56.1% | ₹0 cr |
| 19 Aug '26 | 6.50 | 6.70 | 6.31 | 6.33 | −0.15 | −2.31% | 0.02 cr | 6.47 | 55.7% | ₹0 cr |
| 18 Aug '26 | 6.10 | 6.80 | 6.02 | 6.48 | +0.33 | +5.37% | 0.02 cr | 6.38 | 76.9% | ₹0 cr |
| 17 Aug '26 | 6.14 | 6.20 | 5.80 | 6.15 | +0.01 | +0.16% | 0.03 cr | 5.98 | 56.9% | ₹0 cr |
| 14 Aug '26 | 6.10 | 6.35 | 6.01 | 6.14 | −0.06 | −0.97% | 0.04 cr | 6.15 | 59.9% | ₹0 cr |
| 13 Aug '26 | 5.99 | 6.30 | 5.89 | 6.20 | +0.28 | +4.73% | 0.01 cr | 6.10 | 80.9% | ₹0 cr |
| 12 Aug '26 | 5.89 | 6.05 | 5.60 | 5.92 | +0.18 | +3.14% | 0.02 cr | 5.89 | 38.1% | ₹0 cr |
| 11 Aug '26 | 5.97 | 6.00 | 5.50 | 5.74 | −0.11 | −1.88% | 0.02 cr | 5.82 | 77.6% | ₹0 cr |
| 10 Aug '26 | 6.03 | 6.03 | 5.75 | 5.85 | +0.04 | +0.69% | 0.02 cr | 5.86 | 62.3% | ₹0 cr |
| 07 Aug '26 | 6.28 | 6.39 | 5.70 | 5.81 | −0.47 | −7.48% | 0.07 cr | 5.86 | 66.8% | ₹0 cr |
| 06 Aug '26 | 6.30 | 6.40 | 6.25 | 6.28 | +0.01 | +0.16% | 0.00 cr | 6.33 | 71.7% | ₹0 cr |
| 05 Aug '26 | 6.38 | 6.50 | 6.20 | 6.27 | −0.01 | −0.16% | 0.01 cr | 6.32 | 75.9% | ₹0 cr |
| 04 Aug '26 | 6.55 | 6.55 | 6.21 | 6.28 | −0.09 | −1.41% | 0.01 cr | 6.33 | 69.4% | ₹0 cr |
| 03 Aug '26 | 6.47 | 6.60 | 6.30 | 6.37 | −0.05 | −0.78% | 0.02 cr | 6.41 | 74.9% | ₹0 cr |
| 31 Jul '26 | 6.30 | 6.50 | 6.01 | 6.42 | +0.19 | +3.05% | 0.02 cr | 6.26 | 72.1% | ₹0 cr |
| 30 Jul '26 | 6.15 | 6.34 | 6.10 | 6.23 | −0.04 | −0.64% | 0.01 cr | 6.23 | 87.8% | ₹0 cr |
| 29 Jul '26 | 6.17 | 6.40 | 6.00 | 6.27 | +0.11 | +1.79% | 0.01 cr | 6.17 | 69.5% | ₹0 cr |
| 28 Jul '26 | 6.27 | 6.39 | 6.11 | 6.16 | −0.11 | −1.75% | 0.00 cr | 6.23 | 78.6% | ₹0 cr |
| 27 Jul '26 | 6.37 | 6.40 | 6.19 | 6.27 | −0.10 | −1.57% | 0.01 cr | 6.29 | 86.2% | ₹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.
