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 | 5.39 | 6.43 | 5.25 | 5.90 | +0.53 | +9.87% | 0.08 cr | 6.06 | 58.4% | ₹1 cr |
| 03 Sep '26 | 5.34 | 5.39 | 5.30 | 5.37 | +0.08 | +1.51% | 0.00 cr | 5.35 | 86.2% | ₹0 cr |
| 02 Sep '26 | 5.35 | 5.38 | 5.22 | 5.29 | −0.01 | −0.19% | 0.01 cr | 5.28 | 95.6% | ₹0 cr |
| 01 Sep '26 | 5.34 | 5.47 | 5.21 | 5.30 | −0.04 | −0.75% | 0.01 cr | 5.38 | 74.3% | ₹0 cr |
| 31 Aug '26 | 5.48 | 5.48 | 5.20 | 5.34 | −0.03 | −0.56% | 0.01 cr | 5.33 | 77.6% | ₹0 cr |
| 28 Aug '26 | 5.41 | 5.54 | 5.35 | 5.37 | −0.03 | −0.56% | 0.01 cr | 5.46 | 92.6% | ₹0 cr |
| 27 Aug '26 | 5.53 | 5.53 | 5.35 | 5.40 | +0.02 | +0.37% | 0.01 cr | 5.42 | 82.1% | ₹0 cr |
| 26 Aug '26 | 5.31 | 5.54 | 5.31 | 5.38 | −0.01 | −0.19% | 0.00 cr | 5.42 | 82.1% | ₹0 cr |
| 25 Aug '26 | 5.64 | 5.64 | 5.38 | 5.39 | −0.08 | −1.46% | 0.01 cr | 5.40 | 84.6% | ₹0 cr |
| 24 Aug '26 | 5.46 | 5.59 | 5.35 | 5.47 | +0.06 | +1.11% | 0.01 cr | 5.46 | 80.0% | ₹0 cr |
| 21 Aug '26 | 5.32 | 5.80 | 5.32 | 5.41 | +0.05 | +0.93% | 0.01 cr | 5.46 | 76.6% | ₹0 cr |
| 20 Aug '26 | 5.40 | 5.52 | 5.30 | 5.36 | −0.04 | −0.74% | 0.01 cr | 5.41 | 81.9% | ₹0 cr |
| 19 Aug '26 | 5.55 | 5.55 | 5.32 | 5.40 | −0.11 | −2.00% | 0.01 cr | 5.41 | 88.1% | ₹0 cr |
| 18 Aug '26 | 5.37 | 5.58 | 5.37 | 5.51 | +0.03 | +0.55% | 0.00 cr | 5.52 | 90.7% | ₹0 cr |
| 17 Aug '26 | 5.57 | 5.70 | 5.21 | 5.48 | −0.11 | −1.97% | 0.01 cr | 5.48 | 76.8% | ₹0 cr |
| 14 Aug '26 | 5.61 | 5.61 | 5.46 | 5.59 | +0.05 | +0.90% | 0.01 cr | 5.54 | 96.0% | ₹0 cr |
| 13 Aug '26 | 5.61 | 5.61 | 5.44 | 5.54 | +0.00 | +0.00% | 0.00 cr | 5.55 | 83.8% | ₹0 cr |
| 12 Aug '26 | 5.50 | 5.62 | 5.42 | 5.54 | +0.13 | +2.40% | 0.00 cr | 5.53 | 89.0% | ₹0 cr |
| 11 Aug '26 | 5.20 | 5.46 | 5.20 | 5.41 | +0.09 | +1.69% | 0.01 cr | 5.37 | 66.2% | ₹0 cr |
| 10 Aug '26 | 5.36 | 5.46 | 5.01 | 5.32 | −0.03 | −0.56% | 0.01 cr | 5.24 | 61.5% | ₹0 cr |
| 07 Aug '26 | 5.72 | 5.72 | 4.66 | 5.35 | −0.30 | −5.31% | 0.02 cr | 5.31 | 69.8% | ₹0 cr |
| 06 Aug '26 | 5.69 | 5.72 | 5.49 | 5.65 | +0.01 | +0.18% | 0.00 cr | 5.65 | 86.9% | ₹0 cr |
| 05 Aug '26 | 5.48 | 5.72 | 5.48 | 5.64 | +0.03 | +0.53% | 0.00 cr | 5.66 | 91.9% | ₹0 cr |
| 04 Aug '26 | 5.74 | 5.74 | 5.59 | 5.61 | −0.02 | −0.36% | 0.00 cr | 5.63 | 86.3% | ₹0 cr |
| 03 Aug '26 | 5.55 | 5.85 | 5.50 | 5.63 | +0.09 | +1.62% | 0.01 cr | 5.62 | 90.2% | ₹0 cr |
| 31 Jul '26 | 5.65 | 5.65 | 5.49 | 5.54 | +0.00 | +0.00% | 0.01 cr | 5.55 | 96.9% | ₹0 cr |
| 30 Jul '26 | 5.50 | 5.66 | 5.50 | 5.54 | −0.04 | −0.72% | 0.00 cr | 5.56 | 84.7% | ₹0 cr |
| 29 Jul '26 | 5.52 | 5.64 | 5.46 | 5.58 | +0.05 | +0.90% | 0.00 cr | 5.54 | 83.2% | ₹0 cr |
| 28 Jul '26 | 5.83 | 5.87 | 5.26 | 5.53 | −0.19 | −3.32% | 0.01 cr | 5.52 | 61.1% | ₹0 cr |
| 27 Jul '26 | 5.83 | 6.14 | 5.61 | 5.72 | −0.11 | −1.89% | 0.01 cr | 5.77 | 60.0% | ₹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.
