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 | 87.00 | 103.00 | 87.00 | 100.00 | +2.35 | +2.41% | 0.00 cr | 99.07 | 69.2% | ₹0 cr |
| 03 Sep '26 | 101.25 | 103.00 | 97.65 | 97.65 | −3.60 | −3.56% | 0.00 cr | 100.82 | 90.9% | ₹0 cr |
| 02 Sep '26 | 96.00 | 102.00 | 95.00 | 101.25 | +4.65 | +4.81% | 0.00 cr | 99.62 | 80.0% | ₹0 cr |
| 01 Sep '26 | 100.15 | 103.90 | 96.00 | 96.60 | −11.70 | −10.80% | 0.00 cr | 97.47 | 75.0% | ₹0 cr |
| 31 Aug '26 | 111.00 | 111.00 | 105.35 | 108.30 | −2.70 | −2.43% | 0.00 cr | 108.40 | 69.6% | ₹0 cr |
| 28 Aug '26 | 105.10 | 113.80 | 105.10 | 111.00 | +9.60 | +9.47% | 0.00 cr | 109.94 | 53.7% | ₹1 cr |
| 27 Aug '26 | 86.00 | 101.40 | 84.15 | 101.40 | +16.90 | +20.00% | 0.00 cr | 96.03 | 77.9% | ₹0 cr |
| 26 Aug '26 | 82.00 | 84.50 | 82.00 | 84.50 | +3.40 | +4.19% | 0.00 cr | 83.21 | 91.7% | ₹0 cr |
| 25 Aug '26 | 84.50 | 84.50 | 80.00 | 81.10 | −3.40 | −4.02% | 0.01 cr | 80.77 | 66.3% | ₹0 cr |
| 24 Aug '26 | 86.95 | 86.95 | 84.00 | 84.50 | +1.35 | +1.62% | 0.00 cr | 85.39 | 100.0% | ₹0 cr |
| 21 Aug '26 | 84.00 | 86.00 | 82.55 | 83.15 | +0.35 | +0.42% | 0.00 cr | 83.57 | 81.3% | ₹0 cr |
| 20 Aug '26 | 84.25 | 84.25 | 82.80 | 82.80 | −2.20 | −2.59% | 0.00 cr | 83.82 | 88.2% | ₹0 cr |
| 19 Aug '26 | 85.00 | 88.00 | 85.00 | 85.00 | −3.00 | −3.41% | 0.00 cr | 86.08 | 92.3% | ₹0 cr |
| 18 Aug '26 | 90.00 | 90.00 | 88.00 | 88.00 | −2.00 | −2.22% | 0.00 cr | 88.79 | 75.0% | ₹0 cr |
| 17 Aug '26 | 90.00 | 90.50 | 88.90 | 90.00 | +0.00 | +0.00% | 0.00 cr | 89.61 | 100.0% | ₹0 cr |
| 14 Aug '26 | 91.35 | 91.90 | 89.00 | 90.00 | +1.00 | +1.12% | 0.00 cr | 90.24 | 94.1% | ₹0 cr |
| 13 Aug '26 | 89.30 | 89.75 | 89.00 | 89.00 | +3.00 | +3.49% | 0.00 cr | 89.33 | 100.0% | ₹0 cr |
| 12 Aug '26 | 87.00 | 87.00 | 85.00 | 86.00 | −1.00 | −1.15% | 0.00 cr | 85.90 | 100.0% | ₹0 cr |
| 11 Aug '26 | 87.50 | 87.50 | 86.00 | 87.00 | −0.50 | −0.57% | 0.00 cr | 86.88 | 75.0% | ₹0 cr |
| 10 Aug '26 | 89.90 | 89.90 | 87.50 | 87.50 | −1.45 | −1.63% | 0.00 cr | 87.98 | 100.0% | ₹0 cr |
| 07 Aug '26 | 88.35 | 89.45 | 86.70 | 88.95 | +0.55 | +0.62% | 0.00 cr | 88.17 | 93.8% | ₹0 cr |
| 06 Aug '26 | 92.90 | 92.90 | 87.70 | 88.40 | −0.10 | −0.11% | 0.00 cr | 89.36 | 84.8% | ₹0 cr |
| 05 Aug '26 | 94.00 | 95.00 | 88.00 | 88.50 | −7.00 | −7.33% | 0.00 cr | 89.82 | 90.4% | ₹0 cr |
| 04 Aug '26 | 95.35 | 95.50 | 95.35 | 95.50 | +0.15 | +0.16% | 0.00 cr | 95.45 | 100.0% | ₹0 cr |
| 03 Aug '26 | 94.50 | 99.70 | 94.50 | 95.35 | +0.85 | +0.90% | 0.00 cr | 95.48 | 76.9% | ₹0 cr |
| 31 Jul '26 | 94.50 | 94.50 | 94.50 | 94.50 | −2.00 | −2.07% | 0.00 cr | 94.50 | 100.0% | ₹0 cr |
| 30 Jul '26 | 96.50 | 96.50 | 96.50 | 96.50 | −1.40 | −1.43% | 0.00 cr | 96.50 | 100.0% | ₹0 cr |
| 29 Jul '26 | 95.00 | 97.90 | 94.00 | 97.90 | +1.90 | +1.98% | 0.00 cr | 95.48 | 75.0% | ₹0 cr |
| 28 Jul '26 | 96.00 | 96.00 | 96.00 | 96.00 | +0.45 | +0.47% | 0.00 cr | 96.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 101.00 | 101.00 | 95.00 | 95.55 | −0.75 | −0.78% | 0.00 cr | 98.34 | 88.9% | ₹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.
