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 | 6.10 | 6.10 | 5.85 | 5.87 | −0.07 | −1.18% | 0.01 cr | 5.91 | 80.8% | ₹0 cr |
| 03 Sep '26 | 6.05 | 6.05 | 5.91 | 5.94 | −0.04 | −0.67% | 0.01 cr | 5.96 | 84.1% | ₹0 cr |
| 02 Sep '26 | 5.93 | 6.05 | 5.90 | 5.98 | −0.01 | −0.17% | 0.01 cr | 5.96 | 87.4% | ₹0 cr |
| 01 Sep '26 | 6.00 | 6.02 | 5.90 | 5.99 | +0.02 | +0.34% | 0.02 cr | 5.96 | 87.5% | ₹0 cr |
| 31 Aug '26 | 5.98 | 6.13 | 5.89 | 5.97 | −0.01 | −0.17% | 0.02 cr | 5.98 | 78.3% | ₹0 cr |
| 28 Aug '26 | 5.92 | 6.15 | 5.90 | 5.98 | −0.03 | −0.50% | 0.01 cr | 6.01 | 73.0% | ₹0 cr |
| 27 Aug '26 | 6.18 | 6.18 | 5.96 | 6.01 | −0.02 | −0.33% | 0.01 cr | 6.02 | 80.3% | ₹0 cr |
| 26 Aug '26 | 5.98 | 6.18 | 5.98 | 6.03 | +0.03 | +0.50% | 0.03 cr | 6.03 | 86.3% | ₹0 cr |
| 25 Aug '26 | 6.01 | 6.09 | 5.97 | 6.00 | +0.00 | +0.00% | 0.01 cr | 6.04 | 88.4% | ₹0 cr |
| 24 Aug '26 | 6.16 | 6.24 | 5.75 | 6.00 | −0.10 | −1.64% | 0.06 cr | 5.90 | 55.7% | ₹0 cr |
| 21 Aug '26 | 6.14 | 6.40 | 6.05 | 6.10 | −0.04 | −0.65% | 0.01 cr | 6.15 | 66.3% | ₹0 cr |
| 20 Aug '26 | 6.00 | 6.23 | 6.00 | 6.14 | +0.02 | +0.33% | 0.01 cr | 6.13 | 70.4% | ₹0 cr |
| 19 Aug '26 | 6.40 | 6.40 | 6.04 | 6.12 | −0.11 | −1.77% | 0.01 cr | 6.24 | 71.2% | ₹0 cr |
| 18 Aug '26 | 6.40 | 6.49 | 6.14 | 6.23 | +0.04 | +0.65% | 0.02 cr | 6.35 | 49.0% | ₹0 cr |
| 17 Aug '26 | 6.50 | 6.50 | 6.13 | 6.19 | −0.11 | −1.75% | 0.01 cr | 6.22 | 72.7% | ₹0 cr |
| 14 Aug '26 | 6.60 | 6.60 | 6.30 | 6.30 | −0.13 | −2.02% | 0.01 cr | 6.39 | 88.3% | ₹0 cr |
| 13 Aug '26 | 6.49 | 6.64 | 6.21 | 6.43 | +0.05 | +0.78% | 0.09 cr | 6.42 | 70.9% | ₹1 cr |
| 12 Aug '26 | 6.50 | 6.60 | 6.32 | 6.38 | −0.06 | −0.93% | 0.04 cr | 6.40 | 84.9% | ₹0 cr |
| 11 Aug '26 | 6.92 | 6.92 | 6.40 | 6.44 | −0.26 | −3.88% | 0.06 cr | 6.61 | 66.7% | ₹0 cr |
| 10 Aug '26 | 6.94 | 6.94 | 6.66 | 6.70 | +0.22 | +3.40% | 0.04 cr | 6.72 | 85.7% | ₹0 cr |
| 07 Aug '26 | 5.93 | 6.85 | 5.90 | 6.48 | +0.48 | +8.00% | 0.10 cr | 6.45 | 50.2% | ₹1 cr |
| 06 Aug '26 | 6.01 | 6.12 | 5.93 | 6.00 | −0.02 | −0.33% | 0.01 cr | 6.03 | 72.0% | ₹0 cr |
| 05 Aug '26 | 6.14 | 6.14 | 6.00 | 6.02 | −0.01 | −0.17% | 0.02 cr | 6.11 | 80.0% | ₹0 cr |
| 04 Aug '26 | 6.14 | 6.14 | 6.00 | 6.03 | −0.09 | −1.47% | 0.01 cr | 6.04 | 68.4% | ₹0 cr |
| 03 Aug '26 | 6.09 | 6.16 | 6.06 | 6.12 | +0.15 | +2.51% | 0.02 cr | 6.13 | 82.5% | ₹0 cr |
| 31 Jul '26 | 6.10 | 6.25 | 5.72 | 5.97 | +0.04 | +0.67% | 0.03 cr | 6.04 | 48.0% | ₹0 cr |
| 30 Jul '26 | 6.10 | 6.10 | 5.90 | 5.93 | −0.06 | −1.00% | 0.01 cr | 5.98 | 63.8% | ₹0 cr |
| 29 Jul '26 | 6.05 | 6.23 | 5.95 | 5.99 | −0.10 | −1.64% | 0.03 cr | 6.03 | 81.1% | ₹0 cr |
| 28 Jul '26 | 6.20 | 6.30 | 6.05 | 6.09 | −0.06 | −0.98% | 0.01 cr | 6.13 | 83.0% | ₹0 cr |
| 27 Jul '26 | 6.15 | 6.30 | 6.03 | 6.15 | +0.14 | +2.33% | 0.02 cr | 6.21 | 69.5% | ₹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.
