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 | 82.30 | 82.30 | 82.20 | 82.30 | +7.45 | +9.95% | 0.00 cr | 82.29 | 84.8% | ₹0 cr |
| 03 Sep '26 | 74.85 | 74.85 | 72.95 | 74.85 | +12.45 | +19.95% | 0.00 cr | 74.66 | 75.0% | ₹0 cr |
| 02 Sep '26 | 52.00 | 62.40 | 52.00 | 62.40 | +10.40 | +20.00% | 0.00 cr | 58.08 | 100.0% | ₹0 cr |
| 01 Sep '26 | 52.00 | 52.00 | 52.00 | 52.00 | +1.00 | +1.96% | 0.00 cr | 52.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 51.00 | 51.00 | 51.00 | 51.00 | +0.45 | +0.89% | 0.00 cr | 51.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 50.80 | 50.80 | 50.30 | 50.55 | −1.45 | −2.79% | 0.00 cr | 50.56 | 75.0% | ₹0 cr |
| 25 Aug '26 | 52.00 | 52.00 | 52.00 | 52.00 | +0.00 | +0.00% | 0.00 cr | 52.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 50.65 | 52.00 | 50.65 | 52.00 | −1.00 | −1.89% | 0.00 cr | 51.33 | 50.0% | ₹0 cr |
| 21 Aug '26 | 53.00 | 53.00 | 53.00 | 53.00 | +0.00 | +0.00% | 0.00 cr | 53.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 52.95 | 53.00 | 49.60 | 53.00 | +1.05 | +2.02% | 0.00 cr | 51.85 | 66.7% | ₹0 cr |
| 19 Aug '26 | 51.55 | 51.95 | 51.55 | 51.95 | +1.70 | +3.38% | 0.00 cr | 51.70 | 100.0% | ₹0 cr |
| 18 Aug '26 | 50.25 | 50.25 | 50.25 | 50.25 | +0.00 | +0.00% | 0.00 cr | 50.25 | 100.0% | ₹0 cr |
| 17 Aug '26 | 50.25 | 50.25 | 50.25 | 50.25 | −2.65 | −5.01% | 0.00 cr | 50.25 | 100.0% | ₹0 cr |
| 13 Aug '26 | 52.90 | 52.90 | 52.90 | 52.90 | +0.85 | +1.63% | 0.00 cr | 52.90 | 100.0% | ₹0 cr |
| 11 Aug '26 | 52.05 | 52.05 | 52.05 | 52.05 | +0.90 | +1.76% | 0.00 cr | 52.05 | 100.0% | ₹0 cr |
| 10 Aug '26 | 52.00 | 53.95 | 51.15 | 51.15 | +0.45 | +0.89% | 0.00 cr | 52.27 | 81.8% | ₹0 cr |
| 07 Aug '26 | 52.05 | 52.05 | 50.00 | 50.70 | −4.25 | −7.73% | 0.00 cr | 50.52 | 90.0% | ₹0 cr |
| 30 Jul '26 | 54.95 | 54.95 | 54.95 | 54.95 | +2.00 | +3.78% | 0.00 cr | 54.95 | 100.0% | ₹0 cr |
| 29 Jul '26 | 49.50 | 52.95 | 49.50 | 52.95 | +1.60 | +3.12% | 0.00 cr | 51.78 | 66.7% | ₹0 cr |
| 27 Jul '26 | 51.35 | 51.35 | 51.35 | 51.35 | −2.60 | −4.82% | 0.00 cr | 51.35 | 100.0% | ₹0 cr |
| 24 Jul '26 | 49.15 | 53.95 | 49.15 | 53.95 | +0.00 | +0.00% | 0.00 cr | 51.55 | 50.0% | ₹0 cr |
| 23 Jul '26 | 53.95 | 53.95 | 53.95 | 53.95 | +0.00 | +0.00% | 0.00 cr | 53.95 | 100.0% | ₹0 cr |
| 22 Jul '26 | 51.05 | 53.95 | 50.00 | 53.95 | +0.05 | +0.09% | 0.00 cr | 51.23 | 61.5% | ₹0 cr |
| 20 Jul '26 | 53.10 | 53.90 | 53.10 | 53.90 | +0.80 | +1.51% | 0.00 cr | 53.37 | 66.7% | ₹0 cr |
| 17 Jul '26 | 53.10 | 53.10 | 53.10 | 53.10 | −1.85 | −3.37% | 0.00 cr | 53.10 | 100.0% | ₹0 cr |
| 16 Jul '26 | 53.90 | 54.95 | 53.90 | 54.95 | +1.80 | +3.39% | 0.00 cr | 54.27 | 100.0% | ₹0 cr |
| 15 Jul '26 | 52.65 | 53.95 | 52.00 | 53.15 | +0.50 | +0.95% | 0.00 cr | 52.78 | 62.5% | ₹0 cr |
| 14 Jul '26 | 52.65 | 52.65 | 52.65 | 52.65 | −1.35 | −2.50% | 0.00 cr | 52.65 | 100.0% | ₹0 cr |
| 13 Jul '26 | 54.00 | 54.00 | 54.00 | 54.00 | +0.00 | +0.00% | 0.00 cr | 54.00 | 100.0% | ₹0 cr |
| 08 Jul '26 | 54.05 | 54.05 | 54.00 | 54.00 | −2.00 | −3.57% | 0.00 cr | 54.03 | 100.0% | ₹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.
