End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 84.00 | 85.35 | 84.00 | 84.65 | −1.55 | −1.80% | 0.00 cr | 84.68 | 100.0% | ₹0 cr |
| 02 Sep '26 | 86.20 | 86.20 | 86.20 | 86.20 | −4.50 | −4.96% | 0.00 cr | 86.20 | 100.0% | ₹0 cr |
| 31 Aug '26 | 90.70 | 90.70 | 90.70 | 90.70 | −4.75 | −4.98% | 0.00 cr | 90.70 | 100.0% | ₹0 cr |
| 24 Aug '26 | 95.40 | 99.50 | 95.40 | 95.45 | −4.95 | −4.93% | 0.03 cr | 98.54 | 76.5% | ₹3 cr |
| 21 Aug '26 | 90.95 | 100.40 | 90.95 | 100.40 | +4.70 | +4.91% | 0.02 cr | 95.66 | 55.0% | ₹2 cr |
| 20 Aug '26 | 95.70 | 95.70 | 95.70 | 95.70 | −5.00 | −4.97% | 0.01 cr | 95.70 | 61.3% | ₹1 cr |
| 17 Aug '26 | 95.95 | 100.70 | 95.95 | 100.70 | −0.30 | −0.30% | 0.02 cr | 96.04 | 60.0% | ₹2 cr |
| 13 Aug '26 | 100.95 | 101.00 | 100.95 | 101.00 | +4.80 | +4.99% | 0.02 cr | 100.98 | 64.5% | ₹2 cr |
| 12 Aug '26 | 96.15 | 96.20 | 96.15 | 96.20 | +4.55 | +4.96% | 0.00 cr | 96.18 | 62.5% | ₹0 cr |
| 11 Aug '26 | 91.65 | 91.65 | 91.65 | 91.65 | +4.35 | +4.98% | 0.00 cr | 91.65 | 100.0% | ₹0 cr |
| 10 Aug '26 | 80.00 | 87.30 | 80.00 | 87.30 | +4.15 | +4.99% | 0.00 cr | 84.44 | 100.0% | ₹0 cr |
| 07 Aug '26 | 83.15 | 83.15 | 83.15 | 83.15 | −4.35 | −4.97% | 0.00 cr | 83.15 | 100.0% | ₹0 cr |
| 06 Aug '26 | 87.50 | 87.50 | 87.50 | 87.50 | −0.50 | −0.57% | 0.00 cr | 87.50 | 100.0% | ₹0 cr |
| 04 Aug '26 | 82.15 | 88.00 | 82.15 | 88.00 | +1.55 | +1.79% | 0.00 cr | 84.54 | 75.0% | ₹0 cr |
| 31 Jul '26 | 86.45 | 86.45 | 86.45 | 86.45 | −4.50 | −4.95% | 0.00 cr | 86.45 | 100.0% | ₹0 cr |
| 30 Jul '26 | 90.95 | 90.95 | 90.95 | 90.95 | −4.75 | −4.96% | 0.00 cr | 90.95 | 100.0% | ₹0 cr |
| 28 Jul '26 | 95.00 | 97.00 | 95.00 | 95.70 | +3.30 | +3.57% | 0.08 cr | 96.61 | 100.0% | ₹8 cr |
| 24 Jul '26 | 92.40 | 92.40 | 92.00 | 92.40 | +4.40 | +5.00% | 0.00 cr | 92.29 | 100.0% | ₹0 cr |
| 23 Jul '26 | 87.00 | 90.00 | 87.00 | 88.00 | +1.00 | +1.15% | 0.00 cr | 88.33 | 66.7% | ₹0 cr |
| 22 Jul '26 | 87.00 | 87.00 | 87.00 | 87.00 | +0.10 | +0.12% | 0.00 cr | 87.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 85.90 | 86.90 | 85.90 | 86.90 | +4.05 | +4.89% | 0.00 cr | 86.43 | 100.0% | ₹0 cr |
| 20 Jul '26 | 75.05 | 82.85 | 75.05 | 82.85 | +3.90 | +4.94% | 0.00 cr | 80.89 | 75.0% | ₹0 cr |
| 17 Jul '26 | 80.00 | 80.10 | 78.85 | 78.95 | −4.05 | −4.88% | 0.01 cr | 79.05 | 86.4% | ₹1 cr |
| 16 Jul '26 | 79.20 | 83.00 | 79.00 | 83.00 | +2.25 | +2.79% | 0.00 cr | 80.26 | 85.7% | ₹0 cr |
| 15 Jul '26 | 80.75 | 80.75 | 80.75 | 80.75 | −4.25 | −5.00% | 0.00 cr | 80.75 | 100.0% | ₹0 cr |
| 14 Jul '26 | 85.00 | 85.00 | 85.00 | 85.00 | −4.45 | −4.97% | 0.00 cr | 85.00 | 100.0% | ₹0 cr |
| 13 Jul '26 | 89.45 | 89.45 | 89.45 | 89.45 | −4.70 | −4.99% | 0.00 cr | 89.45 | 100.0% | ₹0 cr |
| 10 Jul '26 | 94.15 | 94.15 | 94.15 | 94.15 | −4.95 | −4.99% | 0.00 cr | 94.15 | 100.0% | ₹0 cr |
| 09 Jul '26 | 98.00 | 101.00 | 97.05 | 99.10 | +1.95 | +2.01% | 0.01 cr | 98.87 | 31.6% | ₹1 cr |
| 08 Jul '26 | 101.50 | 104.70 | 97.00 | 97.15 | +0.95 | +0.99% | 0.02 cr | 100.00 | 35.2% | ₹2 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.
