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 | 6.00 | 6.03 | 5.86 | 5.90 | −0.03 | −0.51% | 0.03 cr | 5.92 | 70.2% | ₹0 cr |
| 03 Sep '26 | 5.86 | 6.09 | 5.86 | 5.93 | +0.06 | +1.02% | 0.05 cr | 5.99 | 48.6% | ₹0 cr |
| 02 Sep '26 | 5.85 | 6.04 | 5.73 | 5.87 | −0.07 | −1.18% | 0.04 cr | 5.90 | 54.0% | ₹0 cr |
| 01 Sep '26 | 6.12 | 6.16 | 5.91 | 5.94 | −0.14 | −2.30% | 0.03 cr | 6.03 | 67.6% | ₹0 cr |
| 31 Aug '26 | 6.04 | 6.49 | 5.98 | 6.08 | +0.04 | +0.66% | 0.13 cr | 6.25 | 54.0% | ₹1 cr |
| 28 Aug '26 | 5.86 | 6.24 | 5.86 | 6.04 | +0.12 | +2.03% | 0.06 cr | 6.11 | 53.2% | ₹0 cr |
| 27 Aug '26 | 6.23 | 6.39 | 5.90 | 5.92 | −0.23 | −3.74% | 0.08 cr | 6.09 | 66.2% | ₹0 cr |
| 26 Aug '26 | 6.29 | 6.56 | 6.06 | 6.15 | −0.14 | −2.23% | 0.07 cr | 6.20 | 66.5% | ₹0 cr |
| 25 Aug '26 | 6.88 | 7.09 | 6.08 | 6.29 | −0.50 | −7.36% | 0.23 cr | 6.47 | 56.5% | ₹2 cr |
| 24 Aug '26 | 5.73 | 6.82 | 5.71 | 6.79 | +1.10 | +19.33% | 0.93 cr | 6.63 | 56.4% | ₹6 cr |
| 21 Aug '26 | 5.76 | 5.80 | 5.61 | 5.69 | −0.07 | −1.22% | 0.07 cr | 5.69 | 69.7% | ₹0 cr |
| 20 Aug '26 | 5.64 | 5.86 | 5.56 | 5.76 | +0.26 | +4.73% | 0.30 cr | 5.70 | 57.0% | ₹2 cr |
| 19 Aug '26 | 5.39 | 5.89 | 5.39 | 5.50 | +0.05 | +0.92% | 0.17 cr | 5.66 | 52.7% | ₹1 cr |
| 18 Aug '26 | 5.37 | 5.62 | 5.37 | 5.45 | +0.08 | +1.49% | 0.06 cr | 5.49 | 57.9% | ₹0 cr |
| 17 Aug '26 | 5.30 | 5.43 | 5.29 | 5.37 | +0.08 | +1.51% | 0.02 cr | 5.36 | 60.7% | ₹0 cr |
| 14 Aug '26 | 5.35 | 5.48 | 5.26 | 5.29 | −0.16 | −2.94% | 0.03 cr | 5.36 | 80.2% | ₹0 cr |
| 13 Aug '26 | 5.36 | 5.58 | 5.20 | 5.45 | +0.13 | +2.44% | 0.06 cr | 5.47 | 71.2% | ₹0 cr |
| 12 Aug '26 | 5.34 | 5.43 | 5.28 | 5.32 | −0.07 | −1.30% | 0.02 cr | 5.34 | 66.4% | ₹0 cr |
| 11 Aug '26 | 5.45 | 5.45 | 5.37 | 5.39 | −0.01 | −0.19% | 0.01 cr | 5.40 | 85.7% | ₹0 cr |
| 10 Aug '26 | 5.24 | 5.45 | 5.24 | 5.40 | +0.08 | +1.50% | 0.03 cr | 5.40 | 67.3% | ₹0 cr |
| 07 Aug '26 | 5.28 | 5.40 | 5.28 | 5.32 | +0.02 | +0.38% | 0.01 cr | 5.34 | 70.7% | ₹0 cr |
| 06 Aug '26 | 5.48 | 5.64 | 5.26 | 5.30 | −0.17 | −3.11% | 0.02 cr | 5.36 | 84.7% | ₹0 cr |
| 05 Aug '26 | 5.59 | 5.69 | 5.42 | 5.47 | +0.00 | +0.00% | 0.02 cr | 5.52 | 79.8% | ₹0 cr |
| 04 Aug '26 | 5.33 | 5.60 | 5.24 | 5.47 | +0.23 | +4.39% | 0.03 cr | 5.39 | 72.0% | ₹0 cr |
| 03 Aug '26 | 5.17 | 5.38 | 5.12 | 5.24 | +0.12 | +2.34% | 0.04 cr | 5.23 | 61.2% | ₹0 cr |
| 31 Jul '26 | 5.09 | 5.26 | 5.06 | 5.12 | −0.06 | −1.16% | 0.03 cr | 5.13 | 76.1% | ₹0 cr |
| 30 Jul '26 | 5.26 | 5.26 | 5.13 | 5.18 | −0.08 | −1.52% | 0.01 cr | 5.17 | 80.8% | ₹0 cr |
| 29 Jul '26 | 5.21 | 5.33 | 5.21 | 5.26 | +0.05 | +0.96% | 0.01 cr | 5.26 | 87.9% | ₹0 cr |
| 28 Jul '26 | 5.29 | 5.34 | 5.20 | 5.21 | −0.04 | −0.76% | 0.01 cr | 5.22 | 82.4% | ₹0 cr |
| 27 Jul '26 | 5.20 | 5.29 | 5.20 | 5.25 | +0.06 | +1.16% | 0.01 cr | 5.24 | 87.5% | ₹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.
