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 | 111.15 | 111.15 | 111.15 | 111.15 | −5.85 | −5.00% | 0.00 cr | 111.15 | 100.0% | ₹0 cr |
| 03 Sep '26 | 117.00 | 117.00 | 117.00 | 117.00 | −6.15 | −4.99% | 0.00 cr | 117.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 134.00 | 134.80 | 123.15 | 123.15 | −6.45 | −4.98% | 0.08 cr | 126.84 | 65.1% | ₹10 cr |
| 01 Sep '26 | 129.60 | 129.60 | 129.60 | 129.60 | +6.15 | +4.98% | 0.00 cr | 129.60 | 100.0% | ₹0 cr |
| 31 Aug '26 | 123.45 | 123.45 | 123.45 | 123.45 | +5.85 | +4.97% | 0.01 cr | 123.45 | 100.0% | ₹1 cr |
| 28 Aug '26 | 117.60 | 117.60 | 117.60 | 117.60 | +5.60 | +5.00% | 0.01 cr | 117.60 | 100.0% | ₹1 cr |
| 27 Aug '26 | 112.00 | 112.00 | 112.00 | 112.00 | +5.30 | +4.97% | 0.03 cr | 112.00 | 84.8% | ₹3 cr |
| 26 Aug '26 | 105.00 | 106.70 | 102.00 | 106.70 | +5.05 | +4.97% | 0.04 cr | 104.93 | 74.8% | ₹4 cr |
| 25 Aug '26 | 101.65 | 101.65 | 98.80 | 101.65 | +4.80 | +4.96% | 0.05 cr | 101.53 | 80.6% | ₹5 cr |
| 24 Aug '26 | 92.25 | 96.85 | 92.25 | 96.85 | +4.60 | +4.99% | 0.08 cr | 95.56 | 79.3% | ₹7 cr |
| 21 Aug '26 | 84.05 | 92.25 | 84.05 | 92.25 | +4.35 | +4.95% | 0.15 cr | 90.09 | 59.5% | ₹14 cr |
| 20 Aug '26 | 79.70 | 88.00 | 79.70 | 87.90 | +4.05 | +4.83% | 0.42 cr | 83.41 | 55.5% | ₹35 cr |
| 19 Aug '26 | 83.85 | 83.85 | 83.85 | 83.85 | −4.40 | −4.99% | 0.00 cr | 83.85 | 100.0% | ₹0 cr |
| 18 Aug '26 | 88.25 | 88.25 | 88.25 | 88.25 | −4.60 | −4.95% | 0.00 cr | 88.25 | 100.0% | ₹0 cr |
| 17 Aug '26 | 92.85 | 92.85 | 92.85 | 92.85 | −4.85 | −4.96% | 0.00 cr | 92.85 | 100.0% | ₹0 cr |
| 14 Aug '26 | 97.70 | 97.70 | 97.70 | 97.70 | −5.10 | −4.96% | 0.00 cr | 97.70 | 100.0% | ₹0 cr |
| 13 Aug '26 | 102.80 | 102.80 | 102.80 | 102.80 | −5.40 | −4.99% | 0.00 cr | 102.80 | 100.0% | ₹0 cr |
| 12 Aug '26 | 108.20 | 108.20 | 108.20 | 108.20 | −5.65 | −4.96% | 0.00 cr | 108.20 | 100.0% | ₹0 cr |
| 11 Aug '26 | 113.85 | 113.85 | 113.85 | 113.85 | −5.95 | −4.97% | 0.00 cr | 113.85 | 100.0% | ₹0 cr |
| 10 Aug '26 | 119.80 | 119.80 | 119.80 | 119.80 | −6.30 | −5.00% | 0.01 cr | 119.80 | 100.0% | ₹1 cr |
| 07 Aug '26 | 126.10 | 126.10 | 126.10 | 126.10 | −6.60 | −4.97% | 0.00 cr | 126.10 | 100.0% | ₹0 cr |
| 06 Aug '26 | 132.70 | 132.70 | 132.70 | 132.70 | −6.95 | −4.98% | 0.00 cr | 132.70 | 100.0% | ₹0 cr |
| 05 Aug '26 | 139.65 | 139.65 | 139.65 | 139.65 | −15.50 | −9.99% | 0.01 cr | 139.65 | 100.0% | ₹1 cr |
| 04 Aug '26 | 155.15 | 155.15 | 155.15 | 155.15 | −17.20 | −9.98% | 0.00 cr | 155.15 | 100.0% | ₹0 cr |
| 03 Aug '26 | 172.35 | 172.35 | 172.35 | 172.35 | −19.15 | −10.00% | 0.01 cr | 172.35 | 100.0% | ₹1 cr |
| 31 Jul '26 | 225.00 | 225.00 | 191.50 | 191.50 | −47.85 | −19.99% | 0.13 cr | 197.60 | 51.9% | ₹25 cr |
| 30 Jul '26 | 260.35 | 260.35 | 225.00 | 239.35 | −30.45 | −11.29% | 0.05 cr | 241.90 | 56.0% | ₹12 cr |
| 29 Jul '26 | 265.05 | 272.60 | 260.00 | 269.80 | −1.05 | −0.39% | 0.01 cr | 266.01 | 69.1% | ₹2 cr |
| 28 Jul '26 | 275.00 | 275.00 | 267.25 | 270.85 | −0.70 | −0.26% | 0.00 cr | 272.32 | 85.9% | ₹1 cr |
| 27 Jul '26 | 279.00 | 293.85 | 265.00 | 271.55 | −5.95 | −2.14% | 0.01 cr | 276.78 | 55.2% | ₹4 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.
