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 | 5.40 | 5.40 | 4.80 | 5.09 | +0.09 | +1.80% | 0.00 cr | 5.08 | 81.8% | ₹0 cr |
| 03 Sep '26 | 4.90 | 5.12 | 4.90 | 5.00 | +0.12 | +2.46% | 0.00 cr | 4.97 | 98.8% | ₹0 cr |
| 02 Sep '26 | 4.89 | 5.04 | 4.80 | 4.88 | −0.03 | −0.61% | 0.00 cr | 4.89 | 91.0% | ₹0 cr |
| 01 Sep '26 | 5.56 | 5.56 | 4.91 | 4.91 | −0.54 | −9.91% | 0.02 cr | 5.00 | 74.5% | ₹0 cr |
| 31 Aug '26 | 5.30 | 5.65 | 4.93 | 5.45 | +0.15 | +2.83% | 0.00 cr | 5.34 | 67.1% | ₹0 cr |
| 28 Aug '26 | 5.50 | 5.50 | 4.80 | 5.30 | +0.16 | +3.11% | 0.00 cr | 5.20 | 89.0% | ₹0 cr |
| 27 Aug '26 | 5.72 | 5.72 | 5.05 | 5.14 | −0.47 | −8.38% | 0.01 cr | 5.21 | 67.3% | ₹0 cr |
| 26 Aug '26 | 5.89 | 5.89 | 5.50 | 5.61 | −0.02 | −0.36% | 0.00 cr | 5.60 | 87.0% | ₹0 cr |
| 25 Aug '26 | 6.19 | 6.19 | 5.45 | 5.63 | −0.22 | −3.76% | 0.01 cr | 5.75 | 77.1% | ₹0 cr |
| 24 Aug '26 | 5.36 | 6.00 | 5.07 | 5.85 | +0.39 | +7.14% | 0.01 cr | 5.78 | 78.5% | ₹0 cr |
| 21 Aug '26 | 6.08 | 6.08 | 5.37 | 5.46 | −0.50 | −8.39% | 0.01 cr | 5.51 | 76.6% | ₹0 cr |
| 20 Aug '26 | 5.80 | 6.06 | 5.76 | 5.96 | +0.16 | +2.76% | 0.00 cr | 5.88 | 95.9% | ₹0 cr |
| 19 Aug '26 | 5.86 | 6.39 | 5.71 | 5.80 | −0.08 | −1.36% | 0.01 cr | 6.03 | 53.5% | ₹0 cr |
| 18 Aug '26 | 6.02 | 6.02 | 5.66 | 5.88 | −0.14 | −2.33% | 0.00 cr | 5.84 | 83.8% | ₹0 cr |
| 17 Aug '26 | 5.96 | 6.07 | 5.70 | 6.02 | +0.20 | +3.44% | 0.00 cr | 5.98 | 85.7% | ₹0 cr |
| 14 Aug '26 | 5.99 | 6.28 | 5.74 | 5.82 | −0.17 | −2.84% | 0.00 cr | 5.96 | 80.1% | ₹0 cr |
| 13 Aug '26 | 6.40 | 6.40 | 5.90 | 5.99 | −0.28 | −4.47% | 0.00 cr | 6.25 | 74.4% | ₹0 cr |
| 12 Aug '26 | 6.48 | 6.51 | 6.10 | 6.27 | +0.33 | +5.56% | 0.01 cr | 6.36 | 66.9% | ₹0 cr |
| 11 Aug '26 | 5.82 | 5.94 | 5.82 | 5.94 | +0.54 | +10.00% | 0.00 cr | 5.90 | 100.0% | ₹0 cr |
| 10 Aug '26 | 5.68 | 5.68 | 5.18 | 5.40 | −0.17 | −3.05% | 0.00 cr | 5.44 | 87.1% | ₹0 cr |
| 07 Aug '26 | 5.53 | 5.59 | 5.50 | 5.57 | +0.09 | +1.64% | 0.00 cr | 5.57 | 74.7% | ₹0 cr |
| 06 Aug '26 | 5.55 | 5.65 | 5.35 | 5.48 | +0.04 | +0.74% | 0.00 cr | 5.49 | 49.5% | ₹0 cr |
| 05 Aug '26 | 5.46 | 5.66 | 5.42 | 5.44 | −0.02 | −0.37% | 0.00 cr | 5.47 | 71.7% | ₹0 cr |
| 04 Aug '26 | 5.51 | 5.66 | 5.45 | 5.46 | −0.05 | −0.91% | 0.00 cr | 5.48 | 82.3% | ₹0 cr |
| 03 Aug '26 | 5.51 | 5.64 | 5.40 | 5.51 | +0.05 | +0.92% | 0.00 cr | 5.51 | 77.4% | ₹0 cr |
| 31 Jul '26 | 5.24 | 5.66 | 5.24 | 5.46 | −0.04 | −0.73% | 0.00 cr | 5.42 | 58.4% | ₹0 cr |
| 30 Jul '26 | 5.70 | 5.70 | 5.50 | 5.50 | −0.12 | −2.14% | 0.00 cr | 5.50 | 92.8% | ₹0 cr |
| 29 Jul '26 | 5.75 | 5.75 | 5.50 | 5.62 | +0.10 | +1.81% | 0.00 cr | 5.61 | 72.8% | ₹0 cr |
| 28 Jul '26 | 5.26 | 5.62 | 5.26 | 5.52 | +0.16 | +2.99% | 0.00 cr | 5.52 | 23.1% | ₹0 cr |
| 27 Jul '26 | 5.55 | 5.55 | 5.14 | 5.36 | −0.03 | −0.56% | 0.00 cr | 5.40 | 50.1% | ₹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.
