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 | 97.00 | 110.80 | 97.00 | 110.80 | +10.05 | +9.98% | 0.04 cr | 105.32 | 97.0% | ₹4 cr |
| 03 Sep '26 | 111.00 | 111.00 | 97.10 | 100.75 | −2.20 | −2.14% | 0.00 cr | 104.83 | 85.7% | ₹0 cr |
| 02 Sep '26 | 95.50 | 102.95 | 94.00 | 102.95 | +9.35 | +9.99% | 0.00 cr | 100.72 | 71.9% | ₹0 cr |
| 01 Sep '26 | 89.00 | 93.60 | 80.00 | 93.60 | +15.60 | +20.00% | 0.01 cr | 88.23 | 84.0% | ₹1 cr |
| 31 Aug '26 | 66.00 | 78.00 | 66.00 | 78.00 | +13.00 | +20.00% | 0.00 cr | 74.25 | 100.0% | ₹0 cr |
| 27 Aug '26 | 65.00 | 65.00 | 65.00 | 65.00 | +0.00 | +0.00% | 0.00 cr | 65.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 65.00 | 65.00 | 65.00 | 65.00 | −1.25 | −1.89% | 0.00 cr | 65.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 64.60 | 68.15 | 64.20 | 66.25 | −3.70 | −5.29% | 0.00 cr | 66.28 | 75.0% | ₹0 cr |
| 24 Aug '26 | 69.95 | 69.95 | 69.95 | 69.95 | +0.00 | +0.00% | 0.00 cr | 69.95 | 100.0% | ₹0 cr |
| 21 Aug '26 | 67.05 | 69.95 | 67.05 | 69.95 | +0.95 | +1.38% | 0.00 cr | 68.89 | 100.0% | ₹0 cr |
| 19 Aug '26 | 69.00 | 69.00 | 67.55 | 69.00 | −2.80 | −3.90% | 0.00 cr | 68.52 | 66.7% | ₹0 cr |
| 17 Aug '26 | 69.35 | 71.80 | 69.35 | 71.80 | +2.45 | +3.53% | 0.00 cr | 70.58 | 100.0% | ₹0 cr |
| 14 Aug '26 | 70.25 | 70.25 | 69.35 | 69.35 | −2.10 | −2.94% | 0.00 cr | 69.82 | 100.0% | ₹0 cr |
| 13 Aug '26 | 71.55 | 71.55 | 71.30 | 71.45 | +0.45 | +0.63% | 0.00 cr | 71.40 | 100.0% | ₹0 cr |
| 12 Aug '26 | 71.05 | 71.05 | 71.00 | 71.00 | −3.30 | −4.44% | 0.00 cr | 71.03 | 100.0% | ₹0 cr |
| 10 Aug '26 | 74.25 | 74.40 | 74.25 | 74.30 | +2.30 | +3.19% | 0.00 cr | 74.30 | 100.0% | ₹0 cr |
| 07 Aug '26 | 73.50 | 73.50 | 72.00 | 72.00 | −1.50 | −2.04% | 0.00 cr | 72.38 | 100.0% | ₹0 cr |
| 06 Aug '26 | 73.50 | 73.50 | 73.50 | 73.50 | +0.00 | +0.00% | 0.00 cr | 73.50 | 100.0% | ₹0 cr |
| 04 Aug '26 | 73.50 | 73.50 | 73.50 | 73.50 | −0.10 | −0.14% | 0.00 cr | 73.50 | 100.0% | ₹0 cr |
| 03 Aug '26 | 75.20 | 75.20 | 73.60 | 73.60 | −1.40 | −1.87% | 0.00 cr | 74.73 | 80.0% | ₹0 cr |
| 31 Jul '26 | 75.00 | 75.00 | 75.00 | 75.00 | +1.00 | +1.35% | 0.00 cr | 75.00 | 66.7% | ₹0 cr |
| 30 Jul '26 | 75.00 | 75.00 | 74.00 | 74.00 | −1.00 | −1.33% | 0.00 cr | 74.24 | 80.0% | ₹0 cr |
| 29 Jul '26 | 80.00 | 80.00 | 75.00 | 75.00 | −3.90 | −4.94% | 0.00 cr | 78.92 | 100.0% | ₹0 cr |
| 28 Jul '26 | 78.90 | 78.90 | 78.90 | 78.90 | +6.90 | +9.58% | 0.00 cr | 78.90 | 100.0% | ₹0 cr |
| 24 Jul '26 | 72.00 | 72.00 | 72.00 | 72.00 | −3.00 | −4.00% | 0.00 cr | 72.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 75.00 | 75.00 | 75.00 | 75.00 | −0.05 | −0.07% | 0.00 cr | 75.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 75.10 | 75.10 | 75.05 | 75.05 | +0.05 | +0.07% | 0.00 cr | 75.08 | 100.0% | ₹0 cr |
| 20 Jul '26 | 75.00 | 75.00 | 75.00 | 75.00 | +0.00 | +0.00% | 0.00 cr | 75.00 | 100.0% | ₹0 cr |
| 17 Jul '26 | 75.00 | 75.00 | 75.00 | 75.00 | +0.00 | +0.00% | 0.00 cr | 75.00 | 100.0% | ₹0 cr |
| 16 Jul '26 | 74.50 | 75.00 | 74.50 | 75.00 | −0.05 | −0.07% | 0.00 cr | 74.75 | 100.0% | ₹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.
