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 | 45.70 | 45.75 | 45.70 | 45.75 | +2.15 | +4.93% | 0.00 cr | 45.74 | 100.0% | ₹0 cr |
| 03 Sep '26 | 39.50 | 43.60 | 39.50 | 43.60 | +2.05 | +4.93% | 0.03 cr | 41.55 | 69.9% | ₹1 cr |
| 02 Sep '26 | 41.55 | 41.55 | 41.55 | 41.55 | −4.60 | −9.97% | 0.01 cr | 41.55 | 100.0% | ₹0 cr |
| 01 Sep '26 | 47.30 | 52.00 | 46.15 | 46.15 | −5.10 | −9.95% | 0.05 cr | 47.84 | 67.0% | ₹3 cr |
| 31 Aug '26 | 51.55 | 53.70 | 51.25 | 51.25 | −5.65 | −9.93% | 0.04 cr | 51.54 | 59.9% | ₹2 cr |
| 28 Aug '26 | 67.15 | 70.00 | 56.90 | 56.90 | −14.20 | −19.97% | 0.03 cr | 60.28 | 65.8% | ₹2 cr |
| 27 Aug '26 | 84.50 | 84.50 | 71.00 | 71.10 | −17.60 | −19.84% | 0.04 cr | 75.38 | 46.6% | ₹3 cr |
| 26 Aug '26 | 95.60 | 95.60 | 88.00 | 88.70 | −7.85 | −8.13% | 0.02 cr | 91.06 | 60.5% | ₹2 cr |
| 25 Aug '26 | 95.90 | 97.85 | 92.00 | 96.55 | −2.80 | −2.82% | 0.04 cr | 95.67 | 65.0% | ₹4 cr |
| 24 Aug '26 | 95.25 | 99.90 | 93.35 | 99.35 | +2.35 | +2.42% | 0.05 cr | 98.36 | 59.6% | ₹5 cr |
| 21 Aug '26 | 97.80 | 99.95 | 95.20 | 97.00 | −0.90 | −0.92% | 0.03 cr | 99.24 | 68.1% | ₹3 cr |
| 20 Aug '26 | 97.15 | 101.70 | 95.00 | 97.90 | +0.25 | +0.26% | 0.01 cr | 99.19 | 68.8% | ₹1 cr |
| 19 Aug '26 | 100.00 | 100.00 | 95.20 | 97.65 | −2.05 | −2.06% | 0.00 cr | 98.15 | 95.2% | ₹0 cr |
| 18 Aug '26 | 91.00 | 99.95 | 91.00 | 99.70 | +9.25 | +10.23% | 0.01 cr | 97.02 | 90.0% | ₹1 cr |
| 17 Aug '26 | 91.65 | 93.00 | 88.60 | 90.45 | −3.70 | −3.93% | 0.00 cr | 90.86 | 68.0% | ₹0 cr |
| 14 Aug '26 | 100.00 | 102.90 | 88.00 | 94.15 | −5.35 | −5.38% | 0.02 cr | 93.39 | 58.8% | ₹2 cr |
| 13 Aug '26 | 101.70 | 101.70 | 97.20 | 99.50 | −1.85 | −1.83% | 0.01 cr | 99.33 | 80.4% | ₹1 cr |
| 12 Aug '26 | 103.30 | 103.30 | 97.00 | 101.35 | +2.35 | +2.37% | 0.01 cr | 99.98 | 64.6% | ₹1 cr |
| 11 Aug '26 | 101.00 | 101.00 | 99.00 | 99.00 | −3.90 | −3.79% | 0.00 cr | 100.03 | 83.3% | ₹0 cr |
| 10 Aug '26 | 101.90 | 104.95 | 97.00 | 102.90 | +1.00 | +0.98% | 0.03 cr | 102.71 | 37.5% | ₹3 cr |
| 07 Aug '26 | 101.70 | 103.70 | 99.00 | 101.90 | +2.40 | +2.41% | 0.01 cr | 102.06 | 80.4% | ₹1 cr |
| 06 Aug '26 | 101.30 | 102.50 | 98.20 | 99.50 | −4.10 | −3.96% | 0.00 cr | 100.50 | 68.3% | ₹0 cr |
| 05 Aug '26 | 97.00 | 105.00 | 97.00 | 103.60 | +6.70 | +6.91% | 0.01 cr | 102.90 | 52.7% | ₹1 cr |
| 04 Aug '26 | 100.05 | 100.05 | 95.50 | 96.90 | −4.65 | −4.58% | 0.01 cr | 97.58 | 71.9% | ₹1 cr |
| 03 Aug '26 | 103.95 | 103.95 | 96.00 | 101.55 | −0.40 | −0.39% | 0.01 cr | 100.80 | 69.5% | ₹1 cr |
| 31 Jul '26 | 102.30 | 104.60 | 100.70 | 101.95 | −2.70 | −2.58% | 0.01 cr | 103.08 | 62.9% | ₹1 cr |
| 30 Jul '26 | 103.00 | 108.90 | 102.55 | 104.65 | −0.05 | −0.05% | 0.01 cr | 104.60 | 52.5% | ₹2 cr |
| 29 Jul '26 | 106.75 | 107.05 | 101.05 | 104.70 | −2.45 | −2.29% | 0.01 cr | 105.09 | 46.5% | ₹1 cr |
| 28 Jul '26 | 96.00 | 109.95 | 95.50 | 107.15 | +9.85 | +10.12% | 0.01 cr | 105.87 | 93.4% | ₹2 cr |
| 27 Jul '26 | 97.40 | 97.80 | 94.35 | 97.30 | −0.15 | −0.15% | 0.00 cr | 96.21 | 80.0% | ₹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.
