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 | 147.26 | 159.99 | 146.36 | 155.62 | +4.86 | +3.22% | 0.51 cr | 155.51 | 24.3% | ₹79 cr |
| 03 Sep '26 | 145.89 | 159.99 | 145.80 | 150.76 | +5.31 | +3.65% | 1.07 cr | 153.99 | 26.7% | ₹165 cr |
| 02 Sep '26 | 126.51 | 151.89 | 119.00 | 145.45 | +18.69 | +14.74% | 3.03 cr | 139.48 | 11.8% | ₹422 cr |
| 01 Sep '26 | 122.00 | 131.25 | 120.35 | 126.76 | +7.87 | +6.62% | 1.08 cr | 125.94 | 21.1% | ₹136 cr |
| 31 Aug '26 | 114.48 | 118.89 | 106.41 | 118.89 | +19.81 | +19.99% | 0.70 cr | 115.11 | 44.1% | ₹81 cr |
| 28 Aug '26 | 94.20 | 99.19 | 91.80 | 99.08 | +4.61 | +4.88% | 0.16 cr | 98.39 | — | ₹16 cr |
| 27 Aug '26 | 89.91 | 94.47 | 88.05 | 94.47 | +4.49 | +4.99% | 0.10 cr | 93.97 | — | ₹10 cr |
| 26 Aug '26 | 86.30 | 91.20 | 82.71 | 89.98 | +2.93 | +3.37% | 0.11 cr | 88.01 | — | ₹9 cr |
| 25 Aug '26 | 87.05 | 87.05 | 83.01 | 87.05 | +4.14 | +4.99% | 0.14 cr | 86.92 | — | ₹12 cr |
| 24 Aug '26 | 82.50 | 82.91 | 80.50 | 82.91 | +3.94 | +4.99% | 0.04 cr | 82.86 | — | ₹3 cr |
| 21 Aug '26 | 77.90 | 79.09 | 76.00 | 78.97 | +3.64 | +4.83% | 0.09 cr | 78.56 | — | ₹7 cr |
| 20 Aug '26 | 72.50 | 75.33 | 72.50 | 75.33 | +3.58 | +4.99% | 0.04 cr | 74.64 | — | ₹3 cr |
| 19 Aug '26 | 68.94 | 72.00 | 68.25 | 71.75 | +2.95 | +4.29% | 0.03 cr | 70.83 | — | ₹2 cr |
| 18 Aug '26 | 69.96 | 69.96 | 67.06 | 68.80 | −0.61 | −0.88% | 0.03 cr | 68.04 | — | ₹2 cr |
| 17 Aug '26 | 68.60 | 69.84 | 68.50 | 69.41 | +0.93 | +1.36% | 0.01 cr | 69.28 | — | ₹1 cr |
| 14 Aug '26 | 68.39 | 69.00 | 67.05 | 68.48 | +0.81 | +1.20% | 0.01 cr | 68.23 | — | ₹0 cr |
| 13 Aug '26 | 68.78 | 69.39 | 67.00 | 67.67 | −1.11 | −1.61% | 0.01 cr | 67.86 | — | ₹0 cr |
| 12 Aug '26 | 69.89 | 69.89 | 68.06 | 68.78 | −0.47 | −0.68% | 0.00 cr | 69.12 | — | ₹0 cr |
| 11 Aug '26 | 68.86 | 70.60 | 67.20 | 69.25 | +0.39 | +0.57% | 0.01 cr | 69.00 | — | ₹1 cr |
| 10 Aug '26 | 69.39 | 69.40 | 68.01 | 68.86 | −0.12 | −0.17% | 0.01 cr | 68.89 | — | ₹1 cr |
| 07 Aug '26 | 71.50 | 71.50 | 67.87 | 68.98 | −2.46 | −3.44% | 0.04 cr | 68.88 | — | ₹2 cr |
| 06 Aug '26 | 75.19 | 76.00 | 71.44 | 71.44 | −3.75 | −4.99% | 0.06 cr | 72.06 | — | ₹4 cr |
| 05 Aug '26 | 73.90 | 75.80 | 73.90 | 75.19 | +2.39 | +3.28% | 0.04 cr | 75.18 | — | ₹3 cr |
| 04 Aug '26 | 74.98 | 75.00 | 72.00 | 72.80 | −1.17 | −1.58% | 0.02 cr | 73.51 | — | ₹1 cr |
| 03 Aug '26 | 70.66 | 74.19 | 70.66 | 73.97 | +3.31 | +4.68% | 0.05 cr | 73.35 | — | ₹4 cr |
| 31 Jul '26 | 70.69 | 71.50 | 69.10 | 70.66 | +0.85 | +1.22% | 0.01 cr | 70.62 | — | ₹1 cr |
| 30 Jul '26 | 74.79 | 74.79 | 68.50 | 69.81 | −1.72 | −2.40% | 0.06 cr | 72.10 | — | ₹5 cr |
| 29 Jul '26 | 68.50 | 71.53 | 66.15 | 71.53 | +3.40 | +4.99% | 0.03 cr | 69.69 | — | ₹2 cr |
| 28 Jul '26 | 69.75 | 70.39 | 67.00 | 68.13 | +0.53 | +0.78% | 0.01 cr | 68.63 | — | ₹1 cr |
| 27 Jul '26 | 68.50 | 69.89 | 67.01 | 67.60 | −0.42 | −0.62% | 0.01 cr | 68.47 | — | ₹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.
