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 | 70.40 | 70.40 | 70.40 | 70.40 | +3.35 | +5.00% | 0.00 cr | 70.40 | 100.0% | ₹0 cr |
| 03 Sep '26 | 67.00 | 67.05 | 67.00 | 67.05 | +3.15 | +4.93% | 0.01 cr | 67.05 | 98.2% | ₹1 cr |
| 02 Sep '26 | 63.90 | 63.90 | 62.70 | 63.90 | +3.00 | +4.93% | 0.02 cr | 63.86 | 74.7% | ₹1 cr |
| 01 Sep '26 | 60.90 | 60.90 | 60.75 | 60.90 | +2.90 | +5.00% | 0.00 cr | 60.88 | 75.3% | ₹0 cr |
| 31 Aug '26 | 57.90 | 58.00 | 53.05 | 58.00 | +2.75 | +4.98% | 0.02 cr | 57.76 | 83.8% | ₹1 cr |
| 28 Aug '26 | 54.00 | 55.25 | 54.00 | 55.25 | +2.60 | +4.94% | 0.00 cr | 55.13 | 80.6% | ₹0 cr |
| 27 Aug '26 | 48.10 | 52.65 | 48.10 | 52.65 | +2.50 | +4.99% | 0.01 cr | 51.98 | 83.9% | ₹0 cr |
| 26 Aug '26 | 47.25 | 52.15 | 47.25 | 50.15 | +0.45 | +0.91% | 0.06 cr | 49.21 | 63.7% | ₹3 cr |
| 25 Aug '26 | 49.70 | 49.70 | 49.70 | 49.70 | −2.60 | −4.97% | 0.00 cr | 49.70 | 100.0% | ₹0 cr |
| 24 Aug '26 | 52.30 | 52.30 | 52.30 | 52.30 | −2.75 | −5.00% | 0.00 cr | 52.30 | 100.0% | ₹0 cr |
| 21 Aug '26 | 55.05 | 55.05 | 55.05 | 55.05 | −2.85 | −4.92% | 0.00 cr | 55.05 | 100.0% | ₹0 cr |
| 20 Aug '26 | 57.90 | 57.90 | 57.90 | 57.90 | −3.00 | −4.93% | 0.00 cr | 57.90 | 100.0% | ₹0 cr |
| 19 Aug '26 | 60.90 | 60.90 | 60.90 | 60.90 | −3.20 | −4.99% | 0.00 cr | 60.90 | 100.0% | ₹0 cr |
| 18 Aug '26 | 64.10 | 64.10 | 64.10 | 64.10 | −3.35 | −4.97% | 0.00 cr | 64.10 | 100.0% | ₹0 cr |
| 17 Aug '26 | 67.45 | 67.45 | 67.45 | 67.45 | −3.50 | −4.93% | 0.00 cr | 67.45 | 100.0% | ₹0 cr |
| 14 Aug '26 | 70.95 | 70.95 | 70.95 | 70.95 | −3.70 | −4.96% | 0.00 cr | 70.95 | 100.0% | ₹0 cr |
| 13 Aug '26 | 74.65 | 74.65 | 74.65 | 74.65 | −3.90 | −4.96% | 0.00 cr | 74.65 | 100.0% | ₹0 cr |
| 12 Aug '26 | 86.75 | 86.75 | 78.55 | 78.55 | −4.10 | −4.96% | 0.03 cr | 83.05 | 95.6% | ₹2 cr |
| 11 Aug '26 | 82.65 | 82.65 | 82.65 | 82.65 | +3.90 | +4.95% | 0.00 cr | 82.65 | 100.0% | ₹0 cr |
| 10 Aug '26 | 71.25 | 78.75 | 71.25 | 78.75 | +3.75 | +5.00% | 0.02 cr | 72.09 | 98.0% | ₹2 cr |
| 07 Aug '26 | 75.00 | 75.00 | 75.00 | 75.00 | −3.90 | −4.94% | 0.00 cr | 75.00 | 91.7% | ₹0 cr |
| 06 Aug '26 | 78.90 | 78.90 | 78.90 | 78.90 | −4.15 | −5.00% | 0.00 cr | 78.90 | 93.3% | ₹0 cr |
| 05 Aug '26 | 83.10 | 83.10 | 83.05 | 83.05 | −9.20 | −9.97% | 0.00 cr | 83.06 | 100.0% | ₹0 cr |
| 04 Aug '26 | 92.25 | 92.25 | 92.25 | 92.25 | −10.25 | −10.00% | 0.00 cr | 92.25 | 100.0% | ₹0 cr |
| 03 Aug '26 | 103.15 | 114.95 | 102.50 | 102.50 | −11.35 | −9.97% | 0.01 cr | 104.15 | 66.9% | ₹1 cr |
| 31 Jul '26 | 113.85 | 115.00 | 113.85 | 113.85 | −1.05 | −0.91% | 0.00 cr | 114.44 | 100.0% | ₹0 cr |
| 30 Jul '26 | 110.00 | 120.00 | 110.00 | 114.90 | +2.80 | +2.50% | 0.02 cr | 114.73 | 96.9% | ₹3 cr |
| 28 Jul '26 | 116.50 | 117.00 | 106.00 | 112.10 | −0.40 | −0.36% | 0.00 cr | 112.23 | 46.7% | ₹0 cr |
| 27 Jul '26 | 112.10 | 116.95 | 110.50 | 112.50 | +0.50 | +0.45% | 0.00 cr | 114.62 | 75.0% | ₹0 cr |
| 24 Jul '26 | 115.00 | 115.00 | 112.00 | 112.00 | −4.10 | −3.53% | 0.00 cr | 113.00 | 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.
