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 | 109.00 | 113.00 | 106.35 | 107.30 | −4.61 | −4.12% | 0.02 cr | 108.89 | 58.1% | ₹2 cr |
| 03 Sep '26 | 112.00 | 114.76 | 106.10 | 111.91 | +2.61 | +2.39% | 0.07 cr | 112.76 | 52.3% | ₹7 cr |
| 02 Sep '26 | 104.00 | 109.30 | 101.53 | 109.30 | +5.20 | +5.00% | 0.05 cr | 108.12 | 72.3% | ₹6 cr |
| 01 Sep '26 | 104.49 | 104.49 | 97.19 | 104.10 | +4.58 | +4.60% | 0.14 cr | 103.61 | 60.8% | ₹14 cr |
| 31 Aug '26 | 99.52 | 99.52 | 99.52 | 99.52 | +4.73 | +4.99% | 0.01 cr | 99.52 | 100.0% | ₹1 cr |
| 28 Aug '26 | 93.39 | 94.79 | 90.88 | 94.79 | +4.51 | +5.00% | 0.02 cr | 94.11 | 87.1% | ₹2 cr |
| 27 Aug '26 | 86.98 | 91.37 | 86.80 | 90.28 | +3.26 | +3.75% | 0.01 cr | 89.21 | 79.8% | ₹1 cr |
| 26 Aug '26 | 87.99 | 88.00 | 86.01 | 87.02 | +0.28 | +0.32% | 0.00 cr | 87.10 | 83.3% | ₹0 cr |
| 25 Aug '26 | 88.89 | 88.89 | 86.25 | 86.74 | −0.64 | −0.73% | 0.00 cr | 87.38 | 77.9% | ₹0 cr |
| 24 Aug '26 | 85.44 | 88.88 | 85.44 | 87.38 | +1.92 | +2.25% | 0.01 cr | 87.65 | 71.5% | ₹1 cr |
| 21 Aug '26 | 85.16 | 86.58 | 85.00 | 85.46 | +0.30 | +0.35% | 0.00 cr | 85.73 | 65.8% | ₹0 cr |
| 20 Aug '26 | 87.80 | 87.80 | 85.01 | 85.16 | −0.39 | −0.46% | 0.00 cr | 85.60 | 71.7% | ₹0 cr |
| 19 Aug '26 | 88.00 | 88.00 | 85.00 | 85.55 | −0.70 | −0.81% | 0.00 cr | 86.36 | 78.0% | ₹0 cr |
| 18 Aug '26 | 87.00 | 88.88 | 85.00 | 86.25 | +1.22 | +1.43% | 0.01 cr | 87.46 | 50.1% | ₹0 cr |
| 17 Aug '26 | 85.00 | 88.20 | 84.69 | 85.03 | −1.09 | −1.27% | 0.01 cr | 86.07 | 49.2% | ₹1 cr |
| 14 Aug '26 | 85.97 | 86.75 | 84.75 | 86.12 | +0.70 | +0.82% | 0.00 cr | 85.47 | 69.1% | ₹0 cr |
| 13 Aug '26 | 84.89 | 86.88 | 83.75 | 85.42 | +2.67 | +3.23% | 0.01 cr | 85.85 | 79.7% | ₹1 cr |
| 12 Aug '26 | 88.94 | 88.94 | 81.10 | 82.75 | −1.96 | −2.31% | 0.06 cr | 86.64 | 52.5% | ₹5 cr |
| 11 Aug '26 | 84.71 | 84.71 | 84.71 | 84.71 | +4.03 | +5.00% | 0.00 cr | 84.71 | 100.0% | ₹0 cr |
| 10 Aug '26 | 84.01 | 84.01 | 80.21 | 80.68 | −3.75 | −4.44% | 0.01 cr | 82.14 | 64.7% | ₹1 cr |
| 07 Aug '26 | 88.84 | 89.90 | 83.73 | 84.43 | −3.70 | −4.20% | 0.02 cr | 86.88 | 62.0% | ₹2 cr |
| 06 Aug '26 | 82.00 | 89.47 | 78.02 | 88.13 | +6.79 | +8.35% | 0.05 cr | 86.69 | 73.6% | ₹4 cr |
| 05 Aug '26 | 79.25 | 82.49 | 77.42 | 81.34 | +2.08 | +2.62% | 0.02 cr | 80.75 | 77.2% | ₹1 cr |
| 04 Aug '26 | 75.99 | 80.86 | 72.74 | 79.26 | +4.05 | +5.38% | 0.01 cr | 76.65 | 74.0% | ₹0 cr |
| 03 Aug '26 | 68.50 | 75.21 | 68.50 | 75.21 | +6.83 | +9.99% | 0.01 cr | 73.38 | 74.2% | ₹1 cr |
| 31 Jul '26 | 67.82 | 70.93 | 67.82 | 68.38 | +1.34 | +2.00% | 0.01 cr | 68.94 | 55.0% | ₹1 cr |
| 30 Jul '26 | 69.34 | 69.59 | 66.25 | 67.04 | −1.96 | −2.84% | 0.00 cr | 67.62 | 78.9% | ₹0 cr |
| 29 Jul '26 | 66.66 | 69.50 | 65.11 | 69.00 | +2.06 | +3.08% | 0.01 cr | 67.03 | 79.8% | ₹1 cr |
| 28 Jul '26 | 68.94 | 69.89 | 66.62 | 66.94 | −3.03 | −4.33% | 0.01 cr | 67.59 | 73.7% | ₹0 cr |
| 27 Jul '26 | 73.00 | 73.50 | 69.50 | 69.97 | −0.75 | −1.06% | 0.00 cr | 70.57 | 81.8% | ₹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.
