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 | 109.95 | 114.80 | 109.95 | 114.00 | +5.75 | +5.31% | 0.00 cr | 112.21 | 92.3% | ₹0 cr |
| 03 Sep '26 | 119.90 | 121.50 | 107.00 | 108.25 | −7.75 | −6.68% | 0.00 cr | 115.81 | 71.0% | ₹0 cr |
| 02 Sep '26 | 114.80 | 120.10 | 110.00 | 116.00 | +7.75 | +7.16% | 0.01 cr | 117.49 | 80.8% | ₹2 cr |
| 01 Sep '26 | 90.00 | 112.55 | 89.00 | 108.25 | +14.45 | +15.41% | 0.03 cr | 91.79 | 89.8% | ₹2 cr |
| 31 Aug '26 | 93.00 | 93.80 | 93.00 | 93.80 | +5.80 | +6.59% | 0.00 cr | 93.40 | 100.0% | ₹0 cr |
| 27 Aug '26 | 90.00 | 90.00 | 88.00 | 88.00 | −1.50 | −1.68% | 0.01 cr | 89.97 | 98.7% | ₹1 cr |
| 25 Aug '26 | 89.50 | 89.50 | 89.50 | 89.50 | −0.60 | −0.67% | 0.00 cr | 89.50 | 100.0% | ₹0 cr |
| 21 Aug '26 | 90.00 | 91.00 | 87.00 | 90.10 | +1.00 | +1.12% | 0.00 cr | 89.50 | 52.6% | ₹0 cr |
| 20 Aug '26 | 89.10 | 89.10 | 89.10 | 89.10 | +0.05 | +0.06% | 0.00 cr | 89.10 | 100.0% | ₹0 cr |
| 19 Aug '26 | 87.00 | 91.00 | 85.50 | 89.05 | +0.05 | +0.06% | 0.01 cr | 88.86 | 93.0% | ₹1 cr |
| 14 Aug '26 | 87.10 | 89.00 | 87.00 | 89.00 | −0.85 | −0.95% | 0.01 cr | 88.88 | 97.8% | ₹1 cr |
| 12 Aug '26 | 89.85 | 89.85 | 89.85 | 89.85 | +0.40 | +0.45% | 0.00 cr | 89.85 | 100.0% | ₹0 cr |
| 11 Aug '26 | 91.00 | 91.00 | 89.00 | 89.45 | −2.55 | −2.77% | 0.00 cr | 89.66 | 91.7% | ₹0 cr |
| 10 Aug '26 | 91.00 | 92.00 | 90.00 | 92.00 | +3.00 | +3.37% | 0.00 cr | 90.35 | 100.0% | ₹0 cr |
| 07 Aug '26 | 89.20 | 89.20 | 89.00 | 89.00 | +0.00 | +0.00% | 0.00 cr | 89.04 | 100.0% | ₹0 cr |
| 06 Aug '26 | 89.00 | 89.00 | 89.00 | 89.00 | +0.75 | +0.85% | 0.00 cr | 89.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 90.00 | 90.00 | 88.00 | 88.25 | −1.65 | −1.84% | 0.01 cr | 89.35 | 89.5% | ₹1 cr |
| 04 Aug '26 | 89.05 | 89.90 | 88.00 | 89.90 | −0.05 | −0.06% | 0.01 cr | 89.00 | 90.3% | ₹1 cr |
| 03 Aug '26 | 89.95 | 89.95 | 89.95 | 89.95 | +1.45 | +1.64% | 0.00 cr | 89.95 | 100.0% | ₹0 cr |
| 31 Jul '26 | 87.00 | 88.50 | 87.00 | 88.50 | +1.00 | +1.14% | 0.00 cr | 87.88 | 75.0% | ₹0 cr |
| 30 Jul '26 | 89.50 | 89.50 | 87.00 | 87.50 | −2.50 | −2.78% | 0.00 cr | 88.69 | 87.5% | ₹0 cr |
| 29 Jul '26 | 90.00 | 90.00 | 90.00 | 90.00 | +1.00 | +1.12% | 0.00 cr | 90.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 88.00 | 89.95 | 87.00 | 89.00 | +1.05 | +1.19% | 0.00 cr | 88.75 | 80.0% | ₹0 cr |
| 27 Jul '26 | 90.50 | 90.50 | 87.00 | 87.95 | −2.80 | −3.09% | 0.00 cr | 87.94 | 100.0% | ₹0 cr |
| 24 Jul '26 | 92.00 | 92.00 | 90.50 | 90.75 | +2.20 | +2.48% | 0.00 cr | 91.60 | 85.7% | ₹0 cr |
| 23 Jul '26 | 87.00 | 90.00 | 85.00 | 88.55 | −1.45 | −1.61% | 0.01 cr | 88.01 | 90.8% | ₹1 cr |
| 22 Jul '26 | 90.00 | 90.00 | 90.00 | 90.00 | +0.00 | +0.00% | 0.00 cr | 90.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 90.00 | 91.50 | 90.00 | 90.00 | +0.90 | +1.01% | 0.01 cr | 90.99 | 100.0% | ₹1 cr |
| 17 Jul '26 | 90.00 | 90.00 | 89.00 | 89.10 | −0.90 | −1.00% | 0.02 cr | 89.50 | 99.5% | ₹2 cr |
| 16 Jul '26 | 90.00 | 90.00 | 89.00 | 90.00 | +0.00 | +0.00% | 0.01 cr | 89.72 | 100.0% | ₹1 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.
