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 | 3.45 | 3.56 | 3.23 | 3.38 | −0.02 | −0.59% | 0.01 cr | 3.30 | — | ₹0 cr |
| 03 Sep '26 | 3.47 | 3.47 | 3.31 | 3.40 | +0.09 | +2.72% | 0.00 cr | 3.37 | — | ₹0 cr |
| 02 Sep '26 | 3.55 | 3.55 | 3.31 | 3.31 | −0.17 | −4.89% | 0.00 cr | 3.36 | — | ₹0 cr |
| 01 Sep '26 | 3.69 | 3.69 | 3.48 | 3.48 | −0.18 | −4.92% | 0.00 cr | 3.52 | — | ₹0 cr |
| 31 Aug '26 | 3.58 | 3.75 | 3.45 | 3.66 | +0.08 | +2.23% | 0.00 cr | 3.60 | — | ₹0 cr |
| 28 Aug '26 | 3.80 | 3.80 | 3.46 | 3.58 | −0.05 | −1.38% | 0.00 cr | 3.50 | — | ₹0 cr |
| 27 Aug '26 | 3.47 | 3.64 | 3.47 | 3.63 | +0.16 | +4.61% | 0.00 cr | 3.62 | — | ₹0 cr |
| 26 Aug '26 | 3.55 | 3.55 | 3.35 | 3.47 | +0.00 | +0.00% | 0.00 cr | 3.47 | — | ₹0 cr |
| 25 Aug '26 | 3.40 | 3.56 | 3.23 | 3.47 | +0.07 | +2.06% | 0.00 cr | 3.44 | — | ₹0 cr |
| 24 Aug '26 | 3.57 | 3.69 | 3.40 | 3.40 | −0.17 | −4.76% | 0.01 cr | 3.45 | — | ₹0 cr |
| 21 Aug '26 | 3.83 | 3.83 | 3.57 | 3.57 | −0.18 | −4.80% | 0.01 cr | 3.62 | — | ₹0 cr |
| 20 Aug '26 | 4.12 | 4.12 | 3.75 | 3.75 | −0.19 | −4.82% | 0.01 cr | 3.81 | — | ₹0 cr |
| 19 Aug '26 | 3.95 | 3.95 | 3.70 | 3.94 | +0.17 | +4.51% | 0.00 cr | 3.85 | — | ₹0 cr |
| 18 Aug '26 | 4.09 | 4.09 | 3.76 | 3.77 | −0.18 | −4.56% | 0.00 cr | 3.80 | — | ₹0 cr |
| 17 Aug '26 | 4.20 | 4.20 | 3.95 | 3.95 | −0.20 | −4.82% | 0.00 cr | 3.96 | — | ₹0 cr |
| 14 Aug '26 | 4.04 | 4.20 | 4.00 | 4.15 | +0.15 | +3.75% | 0.00 cr | 4.16 | — | ₹0 cr |
| 13 Aug '26 | 4.00 | 4.10 | 3.95 | 4.00 | +0.09 | +2.30% | 0.01 cr | 4.03 | — | ₹0 cr |
| 12 Aug '26 | 4.12 | 4.12 | 3.84 | 3.91 | −0.13 | −3.22% | 0.00 cr | 3.90 | — | ₹0 cr |
| 11 Aug '26 | 4.35 | 4.43 | 4.04 | 4.04 | −0.21 | −4.94% | 0.00 cr | 4.08 | — | ₹0 cr |
| 10 Aug '26 | 3.95 | 4.29 | 3.95 | 4.25 | +0.12 | +2.91% | 0.00 cr | 4.03 | — | ₹0 cr |
| 07 Aug '26 | 4.32 | 4.32 | 4.13 | 4.13 | −0.21 | −4.84% | 0.01 cr | 4.13 | — | ₹0 cr |
| 06 Aug '26 | 4.21 | 4.40 | 4.21 | 4.34 | −0.09 | −2.03% | 0.01 cr | 4.22 | — | ₹0 cr |
| 05 Aug '26 | 4.45 | 4.49 | 4.23 | 4.43 | −0.02 | −0.45% | 0.00 cr | 4.38 | — | ₹0 cr |
| 04 Aug '26 | 4.73 | 4.79 | 4.33 | 4.45 | −0.27 | −5.72% | 0.00 cr | 4.51 | 85.3% | ₹0 cr |
| 03 Aug '26 | 4.88 | 4.88 | 4.50 | 4.72 | +0.16 | +3.51% | 0.00 cr | 4.66 | 66.1% | ₹0 cr |
| 31 Jul '26 | 4.79 | 4.79 | 4.55 | 4.56 | −0.23 | −4.80% | 0.00 cr | 4.59 | 90.8% | ₹0 cr |
| 30 Jul '26 | 4.66 | 4.86 | 4.63 | 4.79 | +0.04 | +0.84% | 0.00 cr | 4.75 | 69.8% | ₹0 cr |
| 29 Jul '26 | 4.70 | 4.76 | 4.46 | 4.75 | +0.06 | +1.28% | 0.00 cr | 4.62 | 84.9% | ₹0 cr |
| 28 Jul '26 | 4.75 | 4.75 | 4.65 | 4.69 | +0.04 | +0.86% | 0.00 cr | 4.69 | 99.1% | ₹0 cr |
| 27 Jul '26 | 4.70 | 4.77 | 4.52 | 4.65 | −0.05 | −1.06% | 0.00 cr | 4.72 | 74.0% | ₹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.
