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 | 93.00 | 82.65 | 89.65 | +3.00 | +3.46% | 0.01 cr | 88.15 | 58.6% | ₹1 cr |
| 03 Sep '26 | 83.40 | 87.95 | 79.50 | 86.65 | +3.80 | +4.59% | 0.01 cr | 82.48 | 55.9% | ₹1 cr |
| 02 Sep '26 | 85.00 | 85.00 | 82.00 | 82.85 | −3.80 | −4.39% | 0.00 cr | 83.07 | 73.7% | ₹0 cr |
| 01 Sep '26 | 85.65 | 87.90 | 85.05 | 86.65 | +1.00 | +1.17% | 0.00 cr | 86.29 | 92.9% | ₹0 cr |
| 31 Aug '26 | 95.00 | 95.00 | 85.15 | 85.65 | −6.35 | −6.90% | 0.01 cr | 88.49 | 76.3% | ₹1 cr |
| 28 Aug '26 | 84.15 | 92.60 | 84.15 | 92.00 | +7.75 | +9.20% | 0.01 cr | 89.22 | 71.2% | ₹1 cr |
| 27 Aug '26 | 86.85 | 92.50 | 82.50 | 84.25 | −6.65 | −7.32% | 0.01 cr | 86.78 | 53.1% | ₹1 cr |
| 26 Aug '26 | 95.00 | 95.00 | 90.05 | 90.90 | −4.85 | −5.07% | 0.01 cr | 92.32 | 57.1% | ₹1 cr |
| 25 Aug '26 | 104.00 | 104.40 | 91.45 | 95.75 | −5.85 | −5.76% | 0.03 cr | 96.37 | 52.4% | ₹3 cr |
| 24 Aug '26 | 93.00 | 102.30 | 90.00 | 101.60 | +14.15 | +16.18% | 0.06 cr | 97.52 | 64.3% | ₹6 cr |
| 21 Aug '26 | 81.75 | 93.20 | 81.00 | 87.45 | +9.75 | +12.55% | 0.05 cr | 87.94 | 61.6% | ₹4 cr |
| 20 Aug '26 | 78.40 | 84.45 | 73.30 | 77.70 | +4.25 | +5.79% | 0.04 cr | 79.33 | 62.7% | ₹3 cr |
| 19 Aug '26 | 66.10 | 74.00 | 65.00 | 73.45 | +6.70 | +10.04% | 0.06 cr | 71.07 | 67.6% | ₹4 cr |
| 18 Aug '26 | 65.00 | 67.65 | 64.50 | 66.75 | +0.75 | +1.14% | 0.00 cr | 66.39 | 82.6% | ₹0 cr |
| 17 Aug '26 | 64.05 | 67.00 | 64.00 | 66.00 | +2.50 | +3.94% | 0.00 cr | 65.89 | 86.4% | ₹0 cr |
| 14 Aug '26 | 64.00 | 65.20 | 62.95 | 63.50 | −0.50 | −0.78% | 0.00 cr | 63.59 | 100.0% | ₹0 cr |
| 13 Aug '26 | 60.25 | 66.00 | 60.25 | 64.00 | −1.75 | −2.66% | 0.00 cr | 64.98 | 81.8% | ₹0 cr |
| 12 Aug '26 | 66.45 | 66.45 | 65.75 | 65.75 | −0.70 | −1.05% | 0.00 cr | 66.10 | 100.0% | ₹0 cr |
| 11 Aug '26 | 66.90 | 67.75 | 65.55 | 66.45 | −0.55 | −0.82% | 0.00 cr | 66.62 | 70.0% | ₹0 cr |
| 10 Aug '26 | 66.60 | 67.85 | 66.00 | 67.00 | +1.40 | +2.13% | 0.01 cr | 66.78 | 89.1% | ₹1 cr |
| 07 Aug '26 | 61.75 | 66.00 | 61.75 | 65.60 | +3.85 | +6.23% | 0.01 cr | 64.97 | 84.8% | ₹1 cr |
| 06 Aug '26 | 59.20 | 61.95 | 59.20 | 61.75 | +3.20 | +5.47% | 0.01 cr | 60.67 | 87.9% | ₹0 cr |
| 05 Aug '26 | 59.00 | 60.95 | 57.00 | 58.55 | −0.70 | −1.18% | 0.01 cr | 58.70 | 65.7% | ₹0 cr |
| 04 Aug '26 | 59.00 | 60.00 | 59.00 | 59.25 | −0.85 | −1.41% | 0.00 cr | 59.42 | 100.0% | ₹0 cr |
| 03 Aug '26 | 61.20 | 63.00 | 59.55 | 60.10 | +0.05 | +0.08% | 0.00 cr | 60.69 | 68.4% | ₹0 cr |
| 31 Jul '26 | 58.75 | 61.50 | 57.00 | 60.05 | +1.20 | +2.04% | 0.01 cr | 59.72 | 72.1% | ₹1 cr |
| 30 Jul '26 | 58.25 | 62.00 | 57.65 | 58.85 | −2.80 | −4.54% | 0.01 cr | 59.71 | 59.5% | ₹0 cr |
| 29 Jul '26 | 61.15 | 63.00 | 61.15 | 61.65 | +0.50 | +0.82% | 0.00 cr | 62.15 | 100.0% | ₹0 cr |
| 28 Jul '26 | 63.90 | 63.90 | 60.70 | 61.15 | −2.70 | −4.23% | 0.00 cr | 61.58 | 94.4% | ₹0 cr |
| 27 Jul '26 | 60.25 | 63.85 | 60.25 | 63.85 | +1.60 | +2.57% | 0.00 cr | 61.73 | 90.9% | ₹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.
