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 | 93.57 | 95.85 | 91.52 | 95.85 | +4.56 | +5.00% | 0.01 cr | 95.08 | — | ₹1 cr |
| 03 Sep '26 | 88.89 | 91.39 | 87.04 | 91.29 | +4.25 | +4.88% | 0.00 cr | 89.45 | — | ₹0 cr |
| 02 Sep '26 | 87.00 | 91.50 | 85.00 | 87.04 | −0.22 | −0.25% | 0.00 cr | 87.88 | — | ₹0 cr |
| 01 Sep '26 | 90.80 | 91.60 | 86.26 | 87.26 | −3.54 | −3.90% | 0.00 cr | 88.70 | — | ₹0 cr |
| 31 Aug '26 | 90.00 | 92.69 | 89.01 | 90.80 | −1.03 | −1.12% | 0.00 cr | 90.36 | — | ₹0 cr |
| 28 Aug '26 | 86.99 | 91.95 | 85.00 | 91.83 | +4.25 | +4.85% | 0.00 cr | 89.37 | — | ₹0 cr |
| 27 Aug '26 | 91.60 | 91.60 | 87.47 | 87.58 | −4.49 | −4.88% | 0.00 cr | 88.48 | — | ₹0 cr |
| 26 Aug '26 | 94.00 | 96.00 | 90.00 | 92.07 | −2.32 | −2.46% | 0.00 cr | 92.48 | — | ₹0 cr |
| 25 Aug '26 | 97.64 | 97.64 | 90.63 | 94.39 | −1.00 | −1.05% | 0.01 cr | 91.55 | — | ₹1 cr |
| 24 Aug '26 | 96.90 | 98.00 | 89.30 | 95.39 | +1.73 | +1.85% | 0.01 cr | 94.77 | — | ₹1 cr |
| 21 Aug '26 | 99.50 | 99.50 | 92.15 | 93.66 | −2.58 | −2.68% | 0.00 cr | 95.70 | — | ₹0 cr |
| 20 Aug '26 | 87.08 | 96.24 | 87.08 | 96.24 | +4.58 | +5.00% | 0.01 cr | 92.56 | — | ₹1 cr |
| 19 Aug '26 | 103.04 | 111.51 | 91.25 | 91.66 | −9.72 | −9.59% | 0.10 cr | 101.46 | 44.9% | ₹10 cr |
| 18 Aug '26 | 94.00 | 101.38 | 92.17 | 101.38 | +9.21 | +9.99% | 0.05 cr | 99.87 | 51.7% | ₹5 cr |
| 17 Aug '26 | 86.00 | 92.17 | 79.20 | 92.17 | +15.36 | +20.00% | 0.07 cr | 89.67 | 53.1% | ₹6 cr |
| 14 Aug '26 | 69.94 | 76.81 | 68.50 | 76.81 | +12.80 | +20.00% | 0.01 cr | 75.49 | 90.2% | ₹1 cr |
| 13 Aug '26 | 62.80 | 66.99 | 62.80 | 64.01 | −0.61 | −0.94% | 0.00 cr | 64.79 | 77.2% | ₹0 cr |
| 12 Aug '26 | 66.90 | 67.00 | 63.32 | 64.62 | −0.30 | −0.46% | 0.00 cr | 64.46 | 76.2% | ₹0 cr |
| 11 Aug '26 | 62.50 | 68.50 | 61.00 | 64.92 | +4.17 | +6.86% | 0.00 cr | 65.64 | 71.5% | ₹0 cr |
| 10 Aug '26 | 63.22 | 63.25 | 60.62 | 60.75 | −2.17 | −3.45% | 0.00 cr | 61.56 | 83.5% | ₹0 cr |
| 07 Aug '26 | 61.01 | 63.50 | 61.01 | 62.92 | +1.67 | +2.73% | 0.00 cr | 62.13 | 80.5% | ₹0 cr |
| 06 Aug '26 | 63.50 | 63.50 | 60.61 | 61.25 | −0.07 | −0.11% | 0.00 cr | 62.08 | 66.1% | ₹0 cr |
| 05 Aug '26 | 59.37 | 62.60 | 59.37 | 61.32 | +0.79 | +1.31% | 0.00 cr | 61.55 | 73.3% | ₹0 cr |
| 04 Aug '26 | 61.83 | 62.00 | 59.25 | 60.53 | −1.30 | −2.10% | 0.00 cr | 61.07 | 89.4% | ₹0 cr |
| 03 Aug '26 | 59.07 | 62.50 | 59.07 | 61.83 | +2.94 | +4.99% | 0.00 cr | 61.46 | 61.2% | ₹0 cr |
| 31 Jul '26 | 58.11 | 60.49 | 57.50 | 58.89 | +0.16 | +0.27% | 0.00 cr | 58.63 | 35.7% | ₹0 cr |
| 30 Jul '26 | 60.90 | 60.90 | 58.20 | 58.73 | +0.53 | +0.91% | 0.00 cr | 59.02 | 76.5% | ₹0 cr |
| 29 Jul '26 | 60.88 | 60.88 | 58.00 | 58.20 | −1.05 | −1.77% | 0.00 cr | 58.53 | 85.2% | ₹0 cr |
| 28 Jul '26 | 58.60 | 60.88 | 58.50 | 59.25 | +0.79 | +1.35% | 0.00 cr | 59.02 | 93.3% | ₹0 cr |
| 27 Jul '26 | 59.00 | 61.00 | 58.12 | 58.46 | −0.81 | −1.37% | 0.00 cr | 59.11 | 61.8% | ₹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.
