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 | 105.00 | 105.00 | 105.00 | 105.00 | +5.00 | +5.00% | 0.00 cr | 105.00 | 76.9% | ₹0 cr |
| 03 Sep '26 | 100.00 | 100.00 | 100.00 | 100.00 | +4.75 | +4.99% | 0.00 cr | 100.00 | 75.0% | ₹0 cr |
| 02 Sep '26 | 95.25 | 95.25 | 95.25 | 95.25 | +4.50 | +4.96% | 0.00 cr | 95.25 | 100.0% | ₹0 cr |
| 01 Sep '26 | 92.35 | 92.35 | 90.50 | 90.75 | −3.50 | −3.71% | 0.00 cr | 91.07 | 100.0% | ₹0 cr |
| 31 Aug '26 | 94.30 | 95.50 | 94.00 | 94.25 | +0.05 | +0.05% | 0.00 cr | 94.30 | 90.0% | ₹0 cr |
| 28 Aug '26 | 97.20 | 97.20 | 91.25 | 94.20 | −1.80 | −1.87% | 0.00 cr | 94.19 | 100.0% | ₹0 cr |
| 27 Aug '26 | 93.10 | 96.00 | 93.10 | 96.00 | −2.00 | −2.04% | 0.00 cr | 94.43 | 100.0% | ₹0 cr |
| 26 Aug '26 | 98.00 | 98.00 | 98.00 | 98.00 | +0.00 | +0.00% | 0.00 cr | 98.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 98.00 | 98.00 | 98.00 | 98.00 | −3.00 | −2.97% | 0.00 cr | 98.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 101.00 | 101.00 | 101.00 | 101.00 | +0.30 | +0.30% | 0.00 cr | 101.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 100.70 | 100.80 | 100.70 | 100.70 | −5.30 | −5.00% | 0.00 cr | 100.71 | 52.9% | ₹0 cr |
| 18 Aug '26 | 106.00 | 106.00 | 106.00 | 106.00 | −2.00 | −1.85% | 0.00 cr | 106.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 108.00 | 108.00 | 108.00 | 108.00 | −4.35 | −3.87% | 0.00 cr | 108.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 112.00 | 112.75 | 112.00 | 112.35 | +0.35 | +0.31% | 0.00 cr | 112.21 | 71.4% | ₹0 cr |
| 11 Aug '26 | 108.40 | 115.95 | 108.35 | 112.00 | −2.05 | −1.80% | 0.00 cr | 110.59 | 73.7% | ₹0 cr |
| 10 Aug '26 | 121.95 | 121.95 | 114.05 | 114.05 | −2.10 | −1.81% | 0.01 cr | 119.70 | 53.6% | ₹1 cr |
| 07 Aug '26 | 116.15 | 116.15 | 116.15 | 116.15 | +5.50 | +4.97% | 0.00 cr | 116.15 | 100.0% | ₹0 cr |
| 06 Aug '26 | 110.65 | 110.65 | 110.60 | 110.65 | +5.25 | +4.98% | 0.00 cr | 110.65 | 92.6% | ₹0 cr |
| 05 Aug '26 | 105.40 | 105.40 | 105.40 | 105.40 | +5.00 | +4.98% | 0.00 cr | 105.40 | 100.0% | ₹0 cr |
| 04 Aug '26 | 100.40 | 100.40 | 100.40 | 100.40 | +4.75 | +4.97% | 0.00 cr | 100.40 | 100.0% | ₹0 cr |
| 03 Aug '26 | 95.00 | 95.65 | 94.95 | 95.65 | +4.55 | +4.99% | 0.00 cr | 95.48 | 100.0% | ₹0 cr |
| 31 Jul '26 | 89.25 | 91.35 | 89.25 | 91.10 | +4.10 | +4.71% | 0.00 cr | 91.01 | 87.5% | ₹0 cr |
| 30 Jul '26 | 88.00 | 88.00 | 87.00 | 87.00 | −1.25 | −1.42% | 0.00 cr | 87.33 | 100.0% | ₹0 cr |
| 29 Jul '26 | 85.25 | 88.25 | 85.25 | 88.25 | +3.25 | +3.82% | 0.00 cr | 87.77 | 100.0% | ₹0 cr |
| 27 Jul '26 | 81.00 | 85.00 | 81.00 | 85.00 | +0.70 | +0.83% | 0.00 cr | 83.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 84.30 | 84.30 | 84.30 | 84.30 | +0.00 | +0.00% | 0.00 cr | 84.30 | 100.0% | ₹0 cr |
| 17 Jul '26 | 84.30 | 84.30 | 84.30 | 84.30 | −4.40 | −4.96% | 0.00 cr | 84.30 | 50.0% | ₹0 cr |
| 09 Jul '26 | 88.70 | 88.70 | 88.70 | 88.70 | +4.20 | +4.97% | 0.00 cr | 88.70 | 100.0% | ₹0 cr |
| 08 Jul '26 | 85.00 | 85.00 | 84.50 | 84.50 | −2.90 | −3.32% | 0.00 cr | 84.62 | 100.0% | ₹0 cr |
| 07 Jul '26 | 87.40 | 87.40 | 87.40 | 87.40 | −0.65 | −0.74% | 0.00 cr | 87.40 | 100.0% | ₹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.
