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 | 3.71 | 4.08 | 3.71 | 4.08 | +0.37 | +9.97% | 1.44 cr | 4.02 | 55.9% | ₹6 cr |
| 03 Sep '26 | 3.77 | 3.78 | 3.67 | 3.71 | −0.03 | −0.80% | 0.47 cr | 3.70 | 68.4% | ₹2 cr |
| 02 Sep '26 | 3.80 | 3.80 | 3.72 | 3.74 | −0.04 | −1.06% | 0.37 cr | 3.76 | 61.6% | ₹1 cr |
| 01 Sep '26 | 3.81 | 3.83 | 3.75 | 3.78 | −0.03 | −0.79% | 0.34 cr | 3.79 | 57.5% | ₹1 cr |
| 31 Aug '26 | 3.90 | 3.95 | 3.80 | 3.81 | −0.09 | −2.31% | 0.35 cr | 3.85 | 66.7% | ₹1 cr |
| 28 Aug '26 | 3.95 | 3.97 | 3.88 | 3.90 | −0.02 | −0.51% | 0.38 cr | 3.93 | 74.3% | ₹1 cr |
| 27 Aug '26 | 4.00 | 4.02 | 3.90 | 3.92 | −0.04 | −1.01% | 0.41 cr | 3.93 | 67.1% | ₹2 cr |
| 26 Aug '26 | 4.06 | 4.06 | 3.95 | 3.96 | −0.05 | −1.25% | 0.43 cr | 3.98 | 68.0% | ₹2 cr |
| 25 Aug '26 | 3.93 | 4.20 | 3.92 | 4.01 | +0.07 | +1.78% | 0.71 cr | 4.05 | 57.2% | ₹3 cr |
| 24 Aug '26 | 4.04 | 4.04 | 3.94 | 3.94 | −0.09 | −2.23% | 0.24 cr | 3.97 | 76.1% | ₹1 cr |
| 21 Aug '26 | 3.98 | 4.08 | 3.94 | 4.03 | +0.06 | +1.51% | 0.47 cr | 4.01 | 61.3% | ₹2 cr |
| 20 Aug '26 | 3.99 | 3.99 | 3.92 | 3.97 | +0.02 | +0.51% | 0.44 cr | 3.95 | 70.5% | ₹2 cr |
| 19 Aug '26 | 3.99 | 4.02 | 3.95 | 3.95 | −0.06 | −1.50% | 0.26 cr | 3.97 | 73.4% | ₹1 cr |
| 18 Aug '26 | 3.98 | 4.15 | 3.94 | 4.01 | +0.06 | +1.52% | 0.71 cr | 4.01 | 59.0% | ₹3 cr |
| 17 Aug '26 | 4.00 | 4.01 | 3.92 | 3.95 | −0.01 | −0.25% | 0.35 cr | 3.96 | 65.3% | ₹1 cr |
| 14 Aug '26 | 3.99 | 4.03 | 3.94 | 3.96 | −0.03 | −0.75% | 0.33 cr | 3.99 | 73.5% | ₹1 cr |
| 13 Aug '26 | 4.09 | 4.09 | 3.98 | 3.99 | −0.07 | −1.72% | 0.36 cr | 4.03 | 70.2% | ₹1 cr |
| 12 Aug '26 | 4.10 | 4.11 | 4.03 | 4.06 | +0.00 | +0.00% | 0.21 cr | 4.06 | 73.4% | ₹1 cr |
| 11 Aug '26 | 4.05 | 4.13 | 4.01 | 4.06 | −0.02 | −0.49% | 0.41 cr | 4.07 | 64.4% | ₹2 cr |
| 10 Aug '26 | 4.15 | 4.15 | 4.05 | 4.08 | −0.07 | −1.69% | 0.34 cr | 4.10 | 70.3% | ₹1 cr |
| 07 Aug '26 | 4.17 | 4.27 | 4.11 | 4.15 | +0.01 | +0.24% | 0.45 cr | 4.17 | 56.4% | ₹2 cr |
| 06 Aug '26 | 4.18 | 4.25 | 4.13 | 4.14 | −0.01 | −0.24% | 0.40 cr | 4.17 | 71.6% | ₹2 cr |
| 05 Aug '26 | 4.27 | 4.29 | 4.12 | 4.15 | −0.08 | −1.89% | 0.49 cr | 4.19 | 66.1% | ₹2 cr |
| 04 Aug '26 | 4.26 | 4.31 | 4.22 | 4.23 | −0.03 | −0.70% | 0.15 cr | 4.26 | 59.0% | ₹1 cr |
| 03 Aug '26 | 4.38 | 4.39 | 4.23 | 4.26 | −0.02 | −0.47% | 0.36 cr | 4.30 | 55.9% | ₹2 cr |
| 31 Jul '26 | 4.19 | 4.34 | 4.19 | 4.28 | +0.09 | +2.15% | 0.32 cr | 4.27 | 63.1% | ₹1 cr |
| 30 Jul '26 | 4.28 | 4.33 | 4.18 | 4.19 | −0.09 | −2.10% | 0.32 cr | 4.24 | 62.8% | ₹1 cr |
| 29 Jul '26 | 4.20 | 4.31 | 4.18 | 4.28 | +0.07 | +1.66% | 0.33 cr | 4.24 | 69.3% | ₹1 cr |
| 28 Jul '26 | 4.25 | 4.34 | 4.18 | 4.21 | −0.09 | −2.09% | 0.50 cr | 4.25 | 58.4% | ₹2 cr |
| 27 Jul '26 | 4.40 | 4.44 | 4.29 | 4.30 | −0.08 | −1.83% | 0.46 cr | 4.34 | 66.7% | ₹2 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.
