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 | 5.85 | 5.89 | 5.70 | 5.86 | +0.16 | +2.81% | 0.03 cr | 5.80 | 78.5% | ₹0 cr |
| 03 Sep '26 | 5.74 | 5.91 | 5.65 | 5.70 | −0.04 | −0.70% | 0.03 cr | 5.75 | 62.8% | ₹0 cr |
| 02 Sep '26 | 5.94 | 5.96 | 5.60 | 5.74 | −0.15 | −2.55% | 0.05 cr | 5.79 | 73.4% | ₹0 cr |
| 01 Sep '26 | 6.19 | 6.19 | 5.83 | 5.89 | +0.00 | +0.00% | 0.03 cr | 5.93 | 78.6% | ₹0 cr |
| 31 Aug '26 | 5.92 | 5.97 | 5.76 | 5.89 | +0.02 | +0.34% | 0.03 cr | 5.89 | 76.3% | ₹0 cr |
| 28 Aug '26 | 5.99 | 6.99 | 5.75 | 5.87 | −0.02 | −0.34% | 0.04 cr | 5.88 | 82.1% | ₹0 cr |
| 27 Aug '26 | 6.08 | 6.08 | 5.70 | 5.89 | −0.14 | −2.32% | 0.06 cr | 5.90 | 75.8% | ₹0 cr |
| 26 Aug '26 | 5.98 | 6.09 | 5.98 | 6.03 | +0.06 | +1.01% | 0.02 cr | 6.04 | 78.8% | ₹0 cr |
| 25 Aug '26 | 6.22 | 6.22 | 5.80 | 5.97 | −0.15 | −2.45% | 0.04 cr | 6.00 | 82.8% | ₹0 cr |
| 24 Aug '26 | 6.21 | 6.24 | 5.80 | 6.12 | −0.06 | −0.97% | 0.04 cr | 6.04 | 76.3% | ₹0 cr |
| 21 Aug '26 | 6.17 | 6.30 | 6.17 | 6.18 | +0.01 | +0.16% | 0.02 cr | 6.21 | 74.3% | ₹0 cr |
| 20 Aug '26 | 6.30 | 6.40 | 6.11 | 6.17 | −0.15 | −2.37% | 0.02 cr | 6.23 | 78.8% | ₹0 cr |
| 19 Aug '26 | 6.32 | 6.44 | 6.00 | 6.32 | +0.04 | +0.64% | 0.02 cr | 6.26 | 72.5% | ₹0 cr |
| 18 Aug '26 | 6.16 | 6.80 | 6.16 | 6.28 | +0.03 | +0.48% | 0.03 cr | 6.28 | 77.8% | ₹0 cr |
| 17 Aug '26 | 6.50 | 6.50 | 5.25 | 6.25 | −0.29 | −4.43% | 0.02 cr | 6.20 | 84.4% | ₹0 cr |
| 14 Aug '26 | 6.58 | 6.65 | 6.45 | 6.54 | +0.01 | +0.15% | 0.04 cr | — | — | ₹0 cr |
| 13 Aug '26 | 6.42 | 6.60 | 6.42 | 6.53 | −0.04 | −0.61% | 0.03 cr | — | — | ₹0 cr |
| 12 Aug '26 | 6.72 | 6.72 | 6.55 | 6.57 | −0.10 | −1.50% | 0.03 cr | — | — | ₹0 cr |
| 11 Aug '26 | 6.71 | 6.78 | 6.64 | 6.67 | −0.08 | −1.19% | 0.04 cr | — | — | ₹0 cr |
| 10 Aug '26 | 6.80 | 6.84 | 6.71 | 6.75 | +0.05 | +0.75% | 0.03 cr | — | — | ₹0 cr |
| 07 Aug '26 | 6.71 | 6.80 | 6.67 | 6.70 | +0.00 | +0.00% | 0.05 cr | — | — | ₹0 cr |
| 06 Aug '26 | 6.86 | 6.95 | 6.67 | 6.70 | −0.11 | −1.62% | 0.04 cr | — | — | ₹0 cr |
| 05 Aug '26 | 6.88 | 6.88 | 6.72 | 6.81 | −0.04 | −0.58% | 0.02 cr | — | — | ₹0 cr |
| 04 Aug '26 | 6.79 | 6.90 | 6.75 | 6.85 | +0.06 | +0.88% | 0.03 cr | — | — | ₹0 cr |
| 03 Aug '26 | 6.70 | 7.00 | 6.60 | 6.79 | +0.10 | +1.49% | 0.04 cr | — | — | ₹0 cr |
| 31 Jul '26 | 6.66 | 6.79 | 6.62 | 6.69 | −0.07 | −1.04% | 0.03 cr | — | — | ₹0 cr |
| 30 Jul '26 | 6.85 | 6.90 | 6.62 | 6.76 | −0.05 | −0.73% | 0.02 cr | — | — | ₹0 cr |
| 29 Jul '26 | 6.85 | 6.98 | 6.76 | 6.81 | −0.03 | −0.44% | 0.02 cr | — | — | ₹0 cr |
| 28 Jul '26 | 7.06 | 7.06 | 6.80 | 6.84 | −0.05 | −0.73% | 0.03 cr | — | — | ₹0 cr |
| 27 Jul '26 | 6.80 | 7.00 | 6.69 | 6.89 | +0.23 | +3.45% | 0.04 cr | — | — | ₹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.
