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 | 128.42 | 138.89 | 127.01 | 136.38 | +9.09 | +7.14% | 0.56 cr | 133.80 | 19.0% | ₹75 cr |
| 03 Sep '26 | 133.58 | 135.80 | 125.51 | 127.29 | −5.38 | −4.06% | 0.57 cr | 129.69 | 20.1% | ₹74 cr |
| 02 Sep '26 | 125.00 | 136.00 | 123.38 | 132.67 | +5.90 | +4.65% | 2.96 cr | 130.88 | 4.8% | ₹387 cr |
| 01 Sep '26 | 126.00 | 138.10 | 116.10 | 126.77 | +1.25 | +1.00% | 4.21 cr | 125.81 | 4.5% | ₹529 cr |
| 31 Aug '26 | 131.50 | 132.69 | 124.00 | 125.52 | −6.22 | −4.72% | 0.43 cr | 128.55 | 20.0% | ₹56 cr |
| 28 Aug '26 | 112.16 | 134.30 | 111.81 | 131.74 | +18.36 | +16.19% | 2.50 cr | 127.22 | 6.8% | ₹317 cr |
| 27 Aug '26 | 108.00 | 115.00 | 107.21 | 113.38 | +4.01 | +3.67% | 0.50 cr | 112.63 | 17.5% | ₹56 cr |
| 26 Aug '26 | 99.71 | 112.79 | 99.71 | 109.37 | +9.74 | +9.78% | 1.38 cr | 109.40 | 8.3% | ₹151 cr |
| 25 Aug '26 | 101.70 | 102.95 | 97.86 | 99.63 | −2.14 | −2.10% | 0.09 cr | 100.18 | 38.2% | ₹9 cr |
| 24 Aug '26 | 103.06 | 108.50 | 100.06 | 101.77 | −0.78 | −0.76% | 0.24 cr | 104.91 | 38.3% | ₹25 cr |
| 21 Aug '26 | 102.03 | 105.00 | 101.13 | 102.55 | −0.61 | −0.59% | 0.11 cr | 103.23 | 36.3% | ₹11 cr |
| 20 Aug '26 | 99.58 | 104.00 | 99.02 | 103.16 | +3.75 | +3.77% | 0.14 cr | 102.11 | 42.4% | ₹14 cr |
| 19 Aug '26 | 103.43 | 104.00 | 99.00 | 99.41 | −2.52 | −2.47% | 0.12 cr | 101.45 | 36.3% | ₹12 cr |
| 18 Aug '26 | 100.57 | 104.80 | 99.75 | 101.93 | +1.10 | +1.09% | 0.23 cr | 102.45 | 21.2% | ₹23 cr |
| 17 Aug '26 | 98.14 | 103.10 | 93.70 | 100.83 | +1.69 | +1.70% | 0.32 cr | 98.98 | 20.2% | ₹32 cr |
| 14 Aug '26 | 103.00 | 108.61 | 95.51 | 99.14 | +0.77 | +0.78% | 1.83 cr | 99.86 | 11.0% | ₹182 cr |
| 13 Aug '26 | 89.00 | 98.37 | 86.51 | 98.37 | +16.39 | +19.99% | 1.94 cr | 95.91 | 17.6% | ₹186 cr |
| 12 Aug '26 | 83.03 | 83.39 | 80.80 | 81.98 | −1.05 | −1.26% | 0.03 cr | 81.88 | 65.0% | ₹3 cr |
| 11 Aug '26 | 84.11 | 85.41 | 82.83 | 83.03 | −1.87 | −2.20% | 0.02 cr | 83.52 | 67.2% | ₹2 cr |
| 10 Aug '26 | 86.45 | 88.33 | 83.80 | 84.90 | −1.55 | −1.79% | 0.03 cr | 85.67 | 54.9% | ₹3 cr |
| 07 Aug '26 | 87.35 | 91.77 | 86.00 | 86.45 | −0.90 | −1.03% | 0.05 cr | 89.14 | 31.8% | ₹5 cr |
| 06 Aug '26 | 85.66 | 89.00 | 85.56 | 87.35 | +1.61 | +1.88% | 0.03 cr | 86.97 | 59.7% | ₹3 cr |
| 05 Aug '26 | 88.50 | 88.50 | 85.30 | 85.74 | −1.86 | −2.12% | 0.02 cr | 86.18 | 59.3% | ₹2 cr |
| 04 Aug '26 | 85.49 | 89.80 | 85.13 | 87.60 | +2.22 | +2.60% | 0.03 cr | 86.57 | 46.6% | ₹3 cr |
| 03 Aug '26 | 86.16 | 87.84 | 84.35 | 85.38 | −0.78 | −0.91% | 0.02 cr | 86.33 | 44.6% | ₹2 cr |
| 31 Jul '26 | 86.88 | 87.30 | 85.39 | 86.16 | +0.53 | +0.62% | 0.02 cr | 86.07 | 42.9% | ₹2 cr |
| 30 Jul '26 | 85.85 | 87.13 | 84.95 | 85.63 | +0.10 | +0.12% | 0.02 cr | 85.80 | 45.3% | ₹2 cr |
| 29 Jul '26 | 86.52 | 88.00 | 84.83 | 85.53 | −1.09 | −1.26% | 0.02 cr | 86.33 | 48.5% | ₹2 cr |
| 28 Jul '26 | 89.57 | 89.93 | 86.20 | 86.62 | −3.33 | −3.70% | 0.02 cr | 87.58 | 51.6% | ₹2 cr |
| 27 Jul '26 | 87.52 | 91.80 | 87.52 | 89.95 | +2.29 | +2.61% | 0.04 cr | 89.80 | 39.2% | ₹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.
