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 | 103.95 | 103.95 | 97.80 | 97.80 | −5.10 | −4.96% | 0.01 cr | 98.48 | 94.6% | ₹1 cr |
| 03 Sep '26 | 109.90 | 109.90 | 101.40 | 102.90 | −1.80 | −1.72% | 0.01 cr | 105.01 | 85.2% | ₹1 cr |
| 02 Sep '26 | 102.50 | 106.65 | 98.50 | 104.70 | +3.10 | +3.05% | 0.02 cr | 104.06 | 82.5% | ₹2 cr |
| 01 Sep '26 | 104.90 | 104.90 | 98.00 | 101.60 | −0.35 | −0.34% | 0.01 cr | 100.74 | 93.1% | ₹1 cr |
| 31 Aug '26 | 103.80 | 103.80 | 94.45 | 101.95 | +3.05 | +3.08% | 0.02 cr | 99.66 | 81.7% | ₹2 cr |
| 28 Aug '26 | 98.90 | 98.90 | 98.90 | 98.90 | +4.70 | +4.99% | 0.00 cr | 98.90 | 100.0% | ₹0 cr |
| 27 Aug '26 | 94.20 | 94.20 | 94.20 | 94.20 | +4.45 | +4.96% | 0.01 cr | 94.20 | 100.0% | ₹0 cr |
| 26 Aug '26 | 81.25 | 89.75 | 81.25 | 89.75 | +4.25 | +4.97% | 0.02 cr | 84.99 | 96.6% | ₹2 cr |
| 25 Aug '26 | 85.50 | 85.50 | 85.50 | 85.50 | −4.45 | −4.95% | 0.00 cr | 85.50 | 100.0% | ₹0 cr |
| 24 Aug '26 | 89.95 | 89.95 | 89.95 | 89.95 | −4.70 | −4.97% | 0.00 cr | 89.95 | 100.0% | ₹0 cr |
| 21 Aug '26 | 94.70 | 94.70 | 94.65 | 94.65 | −4.95 | −4.97% | 0.00 cr | 94.66 | 100.0% | ₹0 cr |
| 20 Aug '26 | 101.00 | 101.00 | 99.60 | 99.60 | −5.20 | −4.96% | 0.01 cr | 99.88 | 98.1% | ₹1 cr |
| 19 Aug '26 | 115.80 | 115.80 | 104.80 | 104.80 | −5.50 | −4.99% | 0.03 cr | 110.48 | 91.0% | ₹3 cr |
| 18 Aug '26 | 110.30 | 110.30 | 110.30 | 110.30 | +5.25 | +5.00% | 0.01 cr | 110.30 | 100.0% | ₹1 cr |
| 17 Aug '26 | 105.00 | 105.05 | 103.50 | 105.05 | +5.00 | +5.00% | 0.01 cr | 104.92 | 100.0% | ₹1 cr |
| 14 Aug '26 | 99.80 | 100.05 | 91.50 | 100.05 | +4.75 | +4.98% | 0.03 cr | 98.27 | 84.5% | ₹3 cr |
| 13 Aug '26 | 95.30 | 95.30 | 94.00 | 95.30 | +4.50 | +4.96% | 0.02 cr | 95.14 | 95.1% | ₹2 cr |
| 12 Aug '26 | 88.00 | 90.80 | 86.00 | 90.80 | +4.30 | +4.97% | 0.01 cr | 90.24 | 100.0% | ₹1 cr |
| 11 Aug '26 | 86.50 | 86.50 | 79.00 | 86.50 | +4.10 | +4.98% | 0.02 cr | 85.34 | 95.8% | ₹2 cr |
| 10 Aug '26 | 82.40 | 82.40 | 82.40 | 82.40 | +3.90 | +4.97% | 0.00 cr | 82.40 | 100.0% | ₹0 cr |
| 07 Aug '26 | 78.40 | 78.50 | 76.00 | 78.50 | +3.70 | +4.95% | 0.01 cr | 78.34 | 97.0% | ₹1 cr |
| 06 Aug '26 | 74.80 | 74.80 | 74.80 | 74.80 | +3.55 | +4.98% | 0.00 cr | 74.80 | 100.0% | ₹0 cr |
| 05 Aug '26 | 71.00 | 71.25 | 71.00 | 71.25 | +3.35 | +4.93% | 0.01 cr | 71.22 | 100.0% | ₹0 cr |
| 04 Aug '26 | 65.00 | 67.90 | 64.95 | 67.90 | +3.20 | +4.95% | 0.02 cr | 67.42 | 100.0% | ₹1 cr |
| 03 Aug '26 | 65.05 | 66.00 | 63.65 | 64.70 | −0.40 | −0.61% | 0.01 cr | 65.23 | 98.2% | ₹1 cr |
| 31 Jul '26 | 64.00 | 65.55 | 64.00 | 65.10 | +1.05 | +1.64% | 0.01 cr | 64.90 | 82.8% | ₹1 cr |
| 30 Jul '26 | 64.50 | 65.30 | 62.00 | 64.05 | +0.10 | +0.16% | 0.01 cr | 64.36 | 95.7% | ₹1 cr |
| 29 Jul '26 | 62.10 | 65.00 | 62.10 | 63.95 | −0.75 | −1.16% | 0.01 cr | 63.78 | 85.4% | ₹1 cr |
| 28 Jul '26 | 62.50 | 65.30 | 62.00 | 64.70 | +2.50 | +4.02% | 0.01 cr | 63.53 | 100.0% | ₹1 cr |
| 27 Jul '26 | 59.25 | 62.20 | 59.00 | 62.20 | +2.95 | +4.98% | 0.01 cr | 61.67 | 95.9% | ₹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.
