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 | 117.91 | 118.00 | 112.55 | 113.74 | −3.71 | −3.16% | 1.76 cr | 114.86 | 32.4% | ₹202 cr |
| 03 Sep '26 | 112.50 | 118.55 | 109.60 | 117.45 | +5.48 | +4.89% | 3.38 cr | 116.17 | 25.1% | ₹393 cr |
| 02 Sep '26 | 104.01 | 114.00 | 103.55 | 111.97 | +8.32 | +8.03% | 3.64 cr | 109.65 | 24.2% | ₹399 cr |
| 01 Sep '26 | 107.16 | 110.50 | 100.10 | 103.65 | −3.51 | −3.28% | 2.47 cr | 105.89 | 26.0% | ₹261 cr |
| 31 Aug '26 | 106.13 | 110.38 | 101.52 | 107.16 | +0.97 | +0.91% | 4.11 cr | 106.38 | 25.2% | ₹437 cr |
| 28 Aug '26 | 96.74 | 106.37 | 96.06 | 106.19 | +9.49 | +9.81% | 3.90 cr | 102.66 | 30.4% | ₹400 cr |
| 27 Aug '26 | 97.44 | 99.75 | 95.50 | 96.70 | −0.28 | −0.29% | 1.46 cr | 97.55 | 30.5% | ₹143 cr |
| 26 Aug '26 | 94.36 | 97.98 | 94.06 | 96.98 | +3.08 | +3.28% | 1.17 cr | 95.84 | 33.0% | ₹112 cr |
| 25 Aug '26 | 94.91 | 95.57 | 92.70 | 93.90 | −1.32 | −1.39% | 0.90 cr | 93.91 | 29.9% | ₹84 cr |
| 24 Aug '26 | 96.00 | 98.28 | 94.00 | 95.22 | −0.79 | −0.82% | 1.67 cr | 95.91 | 27.4% | ₹160 cr |
| 21 Aug '26 | 95.30 | 97.48 | 92.18 | 96.01 | −0.46 | −0.48% | 2.56 cr | 94.93 | 23.8% | ₹243 cr |
| 20 Aug '26 | 88.66 | 97.50 | 88.30 | 96.47 | +8.05 | +9.10% | 4.76 cr | 93.98 | 24.9% | ₹447 cr |
| 19 Aug '26 | 88.06 | 89.49 | 86.26 | 88.42 | −0.02 | −0.02% | 1.07 cr | 87.99 | 26.8% | ₹94 cr |
| 18 Aug '26 | 89.82 | 92.50 | 86.00 | 88.44 | −1.38 | −1.54% | 3.44 cr | 89.67 | 25.4% | ₹308 cr |
| 17 Aug '26 | 84.90 | 90.49 | 83.21 | 89.82 | +5.63 | +6.69% | 4.56 cr | 87.68 | 26.2% | ₹400 cr |
| 14 Aug '26 | 81.70 | 84.84 | 78.50 | 84.19 | +3.30 | +4.08% | 4.02 cr | 82.54 | 22.0% | ₹331 cr |
| 13 Aug '26 | 73.75 | 81.87 | 73.53 | 80.89 | +7.43 | +10.11% | 5.18 cr | 79.91 | 15.4% | ₹414 cr |
| 12 Aug '26 | 77.09 | 77.57 | 72.56 | 73.46 | −3.43 | −4.46% | 1.33 cr | 74.99 | 44.9% | ₹100 cr |
| 11 Aug '26 | 79.90 | 80.60 | 75.80 | 76.89 | −2.27 | −2.87% | 0.94 cr | 78.52 | 31.4% | ₹74 cr |
| 10 Aug '26 | 80.70 | 82.00 | 78.11 | 79.16 | −1.09 | −1.36% | 1.53 cr | 79.96 | 29.7% | ₹122 cr |
| 07 Aug '26 | 80.30 | 82.89 | 78.92 | 80.25 | +0.83 | +1.05% | 3.65 cr | 80.94 | 16.3% | ₹295 cr |
| 06 Aug '26 | 76.39 | 83.50 | 75.11 | 79.42 | +2.47 | +3.21% | 10.06 cr | 80.03 | 12.8% | ₹805 cr |
| 05 Aug '26 | 73.24 | 78.25 | 73.00 | 76.95 | +7.77 | +11.23% | 11.91 cr | 75.73 | 19.4% | ₹902 cr |
| 04 Aug '26 | 57.65 | 69.18 | 55.91 | 69.18 | +11.53 | +20.00% | 6.71 cr | 64.81 | 29.6% | ₹435 cr |
| 03 Aug '26 | 58.00 | 58.90 | 57.25 | 57.65 | +0.61 | +1.07% | 0.60 cr | 58.16 | 40.4% | ₹35 cr |
| 31 Jul '26 | 56.55 | 57.49 | 56.16 | 57.04 | +0.62 | +1.10% | 0.25 cr | 56.77 | 37.2% | ₹14 cr |
| 30 Jul '26 | 57.85 | 57.85 | 56.05 | 56.42 | −1.43 | −2.47% | 0.35 cr | 56.68 | 35.1% | ₹20 cr |
| 29 Jul '26 | 55.79 | 58.00 | 55.00 | 57.85 | +2.55 | +4.61% | 0.61 cr | 56.84 | 37.7% | ₹35 cr |
| 28 Jul '26 | 56.55 | 56.89 | 55.01 | 55.30 | −1.36 | −2.40% | 0.31 cr | 55.80 | 40.5% | ₹17 cr |
| 27 Jul '26 | 54.30 | 56.90 | 54.10 | 56.66 | +2.86 | +5.32% | 0.92 cr | 56.12 | 29.1% | ₹52 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.
