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 | 5.80 | 5.89 | 5.70 | 5.79 | −0.01 | −0.17% | 0.13 cr | 5.77 | 56.3% | ₹1 cr |
| 03 Sep '26 | 5.80 | 5.84 | 5.75 | 5.80 | +0.04 | +0.69% | 0.06 cr | 5.80 | 62.9% | ₹0 cr |
| 02 Sep '26 | 5.76 | 5.81 | 5.50 | 5.76 | −0.04 | −0.69% | 0.09 cr | 5.71 | 48.8% | ₹0 cr |
| 01 Sep '26 | 5.80 | 5.85 | 5.71 | 5.80 | −0.02 | −0.34% | 0.09 cr | 5.79 | 54.4% | ₹1 cr |
| 31 Aug '26 | 5.93 | 5.93 | 5.77 | 5.82 | −0.07 | −1.19% | 0.12 cr | 5.82 | 57.5% | ₹1 cr |
| 28 Aug '26 | 5.91 | 5.99 | 5.81 | 5.89 | −0.03 | −0.51% | 0.08 cr | 5.88 | 56.5% | ₹0 cr |
| 27 Aug '26 | 6.02 | 6.05 | 5.90 | 5.92 | −0.13 | −2.15% | 0.09 cr | 5.95 | 61.6% | ₹1 cr |
| 26 Aug '26 | 5.94 | 6.08 | 5.92 | 6.05 | +0.13 | +2.20% | 0.15 cr | 6.03 | 72.1% | ₹1 cr |
| 25 Aug '26 | 6.00 | 6.03 | 5.80 | 5.92 | +0.01 | +0.17% | 0.11 cr | 5.90 | 45.8% | ₹1 cr |
| 24 Aug '26 | 5.82 | 6.05 | 5.82 | 5.91 | +0.04 | +0.68% | 0.09 cr | 5.95 | 64.8% | ₹1 cr |
| 21 Aug '26 | 5.82 | 5.95 | 5.78 | 5.87 | +0.05 | +0.86% | 0.10 cr | 5.87 | 59.0% | ₹1 cr |
| 20 Aug '26 | 5.83 | 5.85 | 5.75 | 5.82 | +0.04 | +0.69% | 0.08 cr | 5.80 | 62.5% | ₹0 cr |
| 19 Aug '26 | 5.83 | 5.83 | 5.75 | 5.78 | +0.00 | +0.00% | 0.06 cr | 5.78 | 49.3% | ₹0 cr |
| 18 Aug '26 | 5.84 | 5.87 | 5.70 | 5.78 | −0.07 | −1.20% | 0.08 cr | 5.79 | 63.4% | ₹0 cr |
| 17 Aug '26 | 5.94 | 5.94 | 5.81 | 5.85 | −0.07 | −1.18% | 0.08 cr | 5.86 | 56.7% | ₹0 cr |
| 14 Aug '26 | 5.95 | 5.97 | 5.90 | 5.92 | −0.03 | −0.50% | 0.06 cr | 5.91 | 63.0% | ₹0 cr |
| 13 Aug '26 | 5.95 | 5.98 | 5.92 | 5.95 | +0.00 | +0.00% | 0.05 cr | 5.95 | 61.1% | ₹0 cr |
| 12 Aug '26 | 5.98 | 6.00 | 5.91 | 5.95 | −0.05 | −0.83% | 0.10 cr | 5.95 | 64.4% | ₹1 cr |
| 11 Aug '26 | 6.02 | 6.09 | 5.95 | 6.00 | −0.02 | −0.33% | 0.07 cr | 6.00 | 69.6% | ₹0 cr |
| 10 Aug '26 | 6.05 | 6.13 | 5.98 | 6.02 | +0.03 | +0.50% | 0.07 cr | 6.04 | 55.8% | ₹0 cr |
| 07 Aug '26 | 6.00 | 6.02 | 5.95 | 5.99 | −0.01 | −0.17% | 0.07 cr | 5.98 | 53.9% | ₹0 cr |
| 06 Aug '26 | 6.08 | 6.10 | 5.98 | 6.00 | −0.08 | −1.32% | 0.10 cr | 6.02 | 58.5% | ₹1 cr |
| 05 Aug '26 | 6.10 | 6.15 | 5.99 | 6.08 | +0.05 | +0.83% | 0.08 cr | 6.06 | 50.8% | ₹0 cr |
| 04 Aug '26 | 6.03 | 6.12 | 5.97 | 6.03 | +0.04 | +0.67% | 0.08 cr | 6.03 | 57.7% | ₹1 cr |
| 03 Aug '26 | 5.97 | 6.05 | 5.95 | 5.99 | +0.02 | +0.34% | 0.07 cr | 6.01 | 67.1% | ₹0 cr |
| 31 Jul '26 | 5.95 | 6.04 | 5.90 | 5.97 | −0.03 | −0.50% | 0.09 cr | 5.95 | 50.5% | ₹1 cr |
| 30 Jul '26 | 6.01 | 6.09 | 5.92 | 6.00 | −0.09 | −1.48% | 0.08 cr | 5.97 | 52.9% | ₹0 cr |
| 29 Jul '26 | 6.10 | 6.16 | 5.97 | 6.09 | +0.04 | +0.66% | 0.08 cr | 6.07 | 48.7% | ₹0 cr |
| 28 Jul '26 | 6.12 | 6.25 | 5.96 | 6.05 | −0.04 | −0.66% | 0.12 cr | 6.04 | 48.6% | ₹1 cr |
| 27 Jul '26 | 5.85 | 6.26 | 5.81 | 6.09 | +0.28 | +4.82% | 0.31 cr | 6.08 | 54.6% | ₹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.
