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 | 111.60 | 114.80 | 109.81 | 111.41 | +1.90 | +1.74% | 0.53 cr | 112.55 | 22.8% | ₹60 cr |
| 03 Sep '26 | 100.52 | 117.72 | 100.52 | 109.51 | +9.37 | +9.36% | 3.50 cr | 112.73 | 9.7% | ₹395 cr |
| 02 Sep '26 | 98.85 | 101.00 | 98.00 | 100.14 | +1.29 | +1.31% | 0.06 cr | 99.65 | 43.6% | ₹6 cr |
| 01 Sep '26 | 99.00 | 101.87 | 96.95 | 98.85 | +0.11 | +0.11% | 0.08 cr | 99.09 | 40.2% | ₹8 cr |
| 31 Aug '26 | 100.04 | 100.04 | 97.00 | 98.74 | −1.30 | −1.30% | 0.09 cr | 98.32 | 46.3% | ₹9 cr |
| 28 Aug '26 | 102.77 | 103.23 | 99.47 | 100.04 | −2.73 | −2.66% | 0.06 cr | 101.03 | 50.5% | ₹7 cr |
| 27 Aug '26 | 99.00 | 104.45 | 97.85 | 102.77 | +4.07 | +4.12% | 0.29 cr | 102.51 | 42.1% | ₹30 cr |
| 26 Aug '26 | 95.86 | 99.41 | 95.03 | 98.70 | +4.04 | +4.27% | 0.13 cr | 97.89 | 52.1% | ₹13 cr |
| 25 Aug '26 | 92.37 | 97.00 | 91.16 | 94.66 | +3.02 | +3.30% | 0.20 cr | 95.26 | 37.8% | ₹19 cr |
| 24 Aug '26 | 93.40 | 93.40 | 91.23 | 91.64 | −1.09 | −1.18% | 0.03 cr | 92.22 | 60.6% | ₹3 cr |
| 21 Aug '26 | 92.00 | 93.20 | 90.42 | 92.73 | +1.10 | +1.20% | 0.06 cr | 92.09 | 52.3% | ₹6 cr |
| 20 Aug '26 | 88.00 | 92.60 | 88.00 | 91.63 | +3.20 | +3.62% | 0.07 cr | 91.21 | 69.8% | ₹7 cr |
| 19 Aug '26 | 89.15 | 89.87 | 87.80 | 88.43 | −1.44 | −1.60% | 0.02 cr | 88.44 | 59.8% | ₹2 cr |
| 18 Aug '26 | 90.31 | 90.40 | 87.80 | 89.87 | −0.28 | −0.31% | 0.03 cr | 89.25 | 51.7% | ₹2 cr |
| 17 Aug '26 | 87.75 | 90.60 | 85.78 | 90.15 | +3.30 | +3.80% | 0.06 cr | 89.03 | 64.5% | ₹5 cr |
| 14 Aug '26 | 83.35 | 87.56 | 83.12 | 86.85 | +3.46 | +4.15% | 0.04 cr | 85.58 | 52.1% | ₹4 cr |
| 13 Aug '26 | 84.76 | 84.96 | 83.20 | 83.39 | −1.40 | −1.65% | 0.02 cr | 83.90 | 60.0% | ₹2 cr |
| 12 Aug '26 | 86.50 | 86.50 | 83.31 | 84.79 | −1.94 | −2.24% | 0.03 cr | 84.49 | 56.2% | ₹3 cr |
| 11 Aug '26 | 84.84 | 86.94 | 84.65 | 86.73 | +1.89 | +2.23% | 0.02 cr | 86.05 | 60.4% | ₹2 cr |
| 10 Aug '26 | 84.94 | 85.92 | 83.00 | 84.84 | +0.09 | +0.11% | 0.02 cr | 85.08 | 56.8% | ₹2 cr |
| 07 Aug '26 | 86.66 | 86.97 | 84.01 | 84.75 | −1.91 | −2.20% | 0.04 cr | 85.28 | 61.4% | ₹3 cr |
| 06 Aug '26 | 87.50 | 87.50 | 86.50 | 86.66 | −0.48 | −0.55% | 0.03 cr | 86.96 | 58.9% | ₹2 cr |
| 05 Aug '26 | 88.60 | 88.99 | 86.50 | 87.14 | −1.41 | −1.59% | 0.04 cr | 87.59 | 59.6% | ₹3 cr |
| 04 Aug '26 | 89.00 | 89.10 | 87.60 | 88.55 | −3.12 | −3.40% | 0.04 cr | 88.58 | 57.7% | ₹4 cr |
| 03 Aug '26 | 91.35 | 92.17 | 91.07 | 91.67 | +0.54 | +0.59% | 0.06 cr | 91.61 | 60.1% | ₹5 cr |
| 31 Jul '26 | 90.00 | 91.35 | 89.65 | 91.13 | +1.50 | +1.67% | 0.02 cr | 90.83 | 57.7% | ₹2 cr |
| 30 Jul '26 | 90.73 | 90.86 | 89.50 | 89.63 | −0.65 | −0.72% | 0.02 cr | 89.85 | 66.0% | ₹2 cr |
| 29 Jul '26 | 89.32 | 90.75 | 89.32 | 90.28 | +1.05 | +1.18% | 0.02 cr | 90.05 | 55.7% | ₹1 cr |
| 28 Jul '26 | 90.02 | 90.75 | 89.01 | 89.23 | −0.92 | −1.02% | 0.01 cr | 89.60 | 62.0% | ₹1 cr |
| 27 Jul '26 | 88.00 | 90.85 | 88.00 | 90.15 | +2.21 | +2.51% | 0.02 cr | 89.86 | 53.9% | ₹2 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.
