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 | 168.00 | 168.00 | 156.71 | 156.71 | −8.24 | −5.00% | 0.00 cr | 157.92 | — | ₹0 cr |
| 03 Sep '26 | 175.00 | 180.00 | 155.10 | 164.95 | −3.30 | −1.96% | 0.07 cr | 167.01 | 24.9% | ₹12 cr |
| 02 Sep '26 | 146.00 | 168.72 | 146.00 | 168.25 | +27.65 | +19.67% | 0.15 cr | 159.41 | 15.3% | ₹24 cr |
| 01 Sep '26 | 120.00 | 140.82 | 118.52 | 140.60 | +23.25 | +19.81% | 0.06 cr | 135.39 | 26.5% | ₹8 cr |
| 31 Aug '26 | 102.25 | 120.00 | 100.26 | 117.35 | +17.14 | +17.10% | 0.03 cr | 116.08 | 39.3% | ₹4 cr |
| 28 Aug '26 | 99.00 | 100.90 | 99.00 | 100.21 | +0.65 | +0.65% | 0.00 cr | 99.36 | 72.2% | ₹0 cr |
| 27 Aug '26 | 99.99 | 99.99 | 99.16 | 99.56 | +0.02 | +0.02% | 0.00 cr | 99.53 | 98.2% | ₹0 cr |
| 26 Aug '26 | 100.01 | 101.79 | 98.02 | 99.54 | −1.03 | −1.02% | 0.00 cr | 99.68 | 68.7% | ₹0 cr |
| 25 Aug '26 | 102.00 | 103.40 | 99.62 | 100.57 | −0.88 | −0.87% | 0.00 cr | 100.90 | 59.5% | ₹0 cr |
| 24 Aug '26 | 101.00 | 102.75 | 99.46 | 101.45 | +0.12 | +0.12% | 0.00 cr | 100.67 | 74.7% | ₹0 cr |
| 21 Aug '26 | 100.60 | 103.65 | 100.10 | 101.33 | −1.15 | −1.12% | 0.00 cr | 102.15 | 60.4% | ₹0 cr |
| 20 Aug '26 | 100.86 | 103.40 | 100.01 | 102.48 | +1.62 | +1.61% | 0.00 cr | 101.70 | 83.8% | ₹0 cr |
| 19 Aug '26 | 101.25 | 106.99 | 100.16 | 100.86 | −0.38 | −0.38% | 0.00 cr | 103.27 | 61.6% | ₹0 cr |
| 18 Aug '26 | 100.91 | 102.50 | 98.30 | 101.24 | +0.33 | +0.33% | 0.00 cr | 100.51 | 73.2% | ₹0 cr |
| 17 Aug '26 | 103.90 | 103.95 | 99.55 | 100.91 | −1.34 | −1.31% | 0.00 cr | 100.53 | 77.2% | ₹0 cr |
| 14 Aug '26 | 98.20 | 103.00 | 98.20 | 102.25 | +2.84 | +2.86% | 0.00 cr | 101.38 | 60.4% | ₹0 cr |
| 13 Aug '26 | 104.80 | 104.80 | 97.51 | 99.41 | −3.73 | −3.62% | 0.00 cr | 100.06 | 60.4% | ₹0 cr |
| 12 Aug '26 | 103.70 | 103.70 | 99.25 | 103.14 | +2.74 | +2.73% | 0.00 cr | 102.22 | 60.2% | ₹0 cr |
| 11 Aug '26 | 105.90 | 105.90 | 99.25 | 100.40 | −3.13 | −3.02% | 0.00 cr | 102.32 | 56.8% | ₹0 cr |
| 10 Aug '26 | 107.10 | 108.00 | 102.55 | 103.53 | +5.13 | +5.21% | 0.01 cr | 104.77 | 61.8% | ₹1 cr |
| 07 Aug '26 | 100.89 | 101.88 | 97.80 | 98.40 | −2.52 | −2.50% | 0.00 cr | 99.38 | 71.1% | ₹0 cr |
| 06 Aug '26 | 98.11 | 101.74 | 98.00 | 100.92 | +2.03 | +2.05% | 0.00 cr | 99.73 | 55.8% | ₹0 cr |
| 05 Aug '26 | 99.00 | 101.85 | 97.10 | 98.89 | −0.28 | −0.28% | 0.00 cr | 99.58 | 83.3% | ₹0 cr |
| 04 Aug '26 | 99.09 | 102.00 | 97.60 | 99.17 | +0.08 | +0.08% | 0.00 cr | 99.61 | 81.0% | ₹0 cr |
| 03 Aug '26 | 100.99 | 101.97 | 97.02 | 99.09 | +0.19 | +0.19% | 0.00 cr | 99.38 | 71.4% | ₹0 cr |
| 31 Jul '26 | 99.30 | 103.00 | 97.05 | 98.90 | −0.40 | −0.40% | 0.00 cr | 99.69 | 73.6% | ₹0 cr |
| 30 Jul '26 | 95.84 | 102.98 | 94.01 | 99.30 | +3.46 | +3.61% | 0.00 cr | 99.96 | 43.1% | ₹0 cr |
| 29 Jul '26 | 95.30 | 98.99 | 95.30 | 95.84 | +0.47 | +0.49% | 0.00 cr | 96.93 | 63.4% | ₹0 cr |
| 28 Jul '26 | 94.35 | 96.96 | 93.25 | 95.37 | +1.02 | +1.08% | 0.00 cr | 95.05 | 83.3% | ₹0 cr |
| 27 Jul '26 | 96.00 | 96.80 | 94.01 | 94.35 | +0.56 | +0.60% | 0.00 cr | 94.83 | 74.1% | ₹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.
