End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 6.41 | 6.67 | 6.41 | 6.58 | +0.04 | +0.61% | 0.02 cr | 6.51 | ₹0 cr |
| 03 Sep '26 | 6.54 | 6.54 | 6.54 | 6.54 | −0.13 | −1.95% | 0.01 cr | 6.54 | ₹0 cr |
| 02 Sep '26 | 6.67 | 6.67 | 6.67 | 6.67 | −0.13 | −1.91% | 0.00 cr | 6.67 | ₹0 cr |
| 01 Sep '26 | 6.80 | 6.80 | 6.80 | 6.80 | −0.13 | −1.88% | 0.01 cr | 6.80 | ₹0 cr |
| 31 Aug '26 | 7.21 | 7.21 | 6.93 | 6.93 | −0.14 | −1.98% | 0.05 cr | 7.16 | ₹0 cr |
| 28 Aug '26 | 7.07 | 7.07 | 7.07 | 7.07 | +0.13 | +1.87% | 0.01 cr | 7.07 | ₹0 cr |
| 27 Aug '26 | 6.94 | 6.94 | 6.94 | 6.94 | +0.13 | +1.91% | 0.00 cr | 6.94 | ₹0 cr |
| 26 Aug '26 | 6.81 | 6.81 | 6.81 | 6.81 | +0.13 | +1.95% | 0.01 cr | 6.81 | ₹0 cr |
| 25 Aug '26 | 6.68 | 6.68 | 6.68 | 6.68 | +0.13 | +1.98% | 0.00 cr | 6.68 | ₹0 cr |
| 24 Aug '26 | 6.55 | 6.55 | 6.55 | 6.55 | +0.31 | +4.97% | 0.01 cr | 6.55 | ₹0 cr |
| 21 Aug '26 | 6.23 | 6.24 | 6.20 | 6.24 | +0.29 | +4.87% | 0.01 cr | 6.24 | ₹0 cr |
| 20 Aug '26 | 5.93 | 5.95 | 5.60 | 5.95 | +0.28 | +4.94% | 0.01 cr | 5.93 | ₹0 cr |
| 19 Aug '26 | 5.55 | 5.67 | 5.40 | 5.67 | +0.27 | +5.00% | 0.01 cr | 5.64 | ₹0 cr |
| 18 Aug '26 | 5.30 | 5.40 | 5.00 | 5.40 | +0.25 | +4.85% | 0.01 cr | 5.35 | ₹0 cr |
| 17 Aug '26 | 5.00 | 5.15 | 4.87 | 5.15 | +0.24 | +4.89% | 0.01 cr | 5.06 | ₹0 cr |
| 14 Aug '26 | 4.85 | 5.09 | 4.85 | 4.91 | −0.05 | −1.01% | 0.00 cr | 4.91 | ₹0 cr |
| 13 Aug '26 | 5.04 | 5.14 | 4.85 | 4.96 | −0.06 | −1.20% | 0.01 cr | 4.94 | ₹0 cr |
| 12 Aug '26 | 5.30 | 5.33 | 5.00 | 5.02 | −0.10 | −1.95% | 0.01 cr | 5.13 | ₹0 cr |
| 11 Aug '26 | 4.93 | 5.12 | 4.75 | 5.12 | +0.24 | +4.92% | 0.02 cr | 5.04 | ₹0 cr |
| 10 Aug '26 | 5.05 | 5.09 | 4.80 | 4.88 | −0.13 | −2.59% | 0.01 cr | 4.86 | ₹0 cr |
| 07 Aug '26 | 4.95 | 5.19 | 4.95 | 5.01 | −0.03 | −0.60% | 0.00 cr | 4.98 | ₹0 cr |
| 06 Aug '26 | 5.18 | 5.20 | 4.94 | 5.04 | −0.14 | −2.70% | 0.01 cr | 5.00 | ₹0 cr |
| 05 Aug '26 | 5.11 | 5.25 | 4.96 | 5.18 | +0.14 | +2.78% | 0.01 cr | 5.13 | ₹0 cr |
| 04 Aug '26 | 5.10 | 5.15 | 4.93 | 5.04 | +0.06 | +1.20% | 0.00 cr | 5.01 | ₹0 cr |
| 03 Aug '26 | 5.18 | 5.33 | 4.97 | 4.98 | −0.10 | −1.97% | 0.02 cr | 5.11 | ₹0 cr |
| 31 Jul '26 | 5.16 | 5.26 | 5.07 | 5.08 | −0.06 | −1.17% | 0.00 cr | 5.11 | ₹0 cr |
| 30 Jul '26 | 5.40 | 5.40 | 5.05 | 5.14 | −0.15 | −2.84% | 0.01 cr | 5.10 | ₹0 cr |
| 29 Jul '26 | 5.20 | 5.40 | 4.94 | 5.29 | +0.09 | +1.73% | 0.01 cr | 5.14 | ₹0 cr |
| 28 Jul '26 | 5.39 | 5.39 | 5.18 | 5.20 | −0.06 | −1.14% | 0.00 cr | 5.22 | ₹0 cr |
| 27 Jul '26 | 5.18 | 5.40 | 5.15 | 5.26 | +0.08 | +1.54% | 0.00 cr | 5.31 | ₹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.
