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 | 105.10 | 105.10 | 95.22 | 96.75 | −3.36 | −3.36% | 0.00 cr | 98.50 | — | ₹0 cr |
| 03 Sep '26 | 95.50 | 100.13 | 91.82 | 100.11 | +4.74 | +4.97% | 0.00 cr | 97.21 | — | ₹0 cr |
| 02 Sep '26 | 93.00 | 101.00 | 93.00 | 95.37 | −2.23 | −2.28% | 0.00 cr | 95.04 | — | ₹0 cr |
| 01 Sep '26 | 97.00 | 101.00 | 95.00 | 97.60 | +0.58 | +0.60% | 0.00 cr | 98.81 | — | ₹0 cr |
| 31 Aug '26 | 95.45 | 105.40 | 95.38 | 97.02 | −3.37 | −3.36% | 0.00 cr | 97.82 | — | ₹0 cr |
| 28 Aug '26 | 100.39 | 105.67 | 100.39 | 100.39 | −5.28 | −5.00% | 0.00 cr | 100.96 | — | ₹0 cr |
| 27 Aug '26 | 116.79 | 116.79 | 105.67 | 105.67 | −5.56 | −5.00% | 0.00 cr | 111.65 | — | ₹0 cr |
| 26 Aug '26 | 111.23 | 111.23 | 111.23 | 111.23 | +5.29 | +4.99% | 0.00 cr | 111.23 | — | ₹0 cr |
| 25 Aug '26 | 103.40 | 105.94 | 103.40 | 105.94 | +5.04 | +5.00% | 0.00 cr | 105.57 | — | ₹0 cr |
| 24 Aug '26 | 97.98 | 100.90 | 97.98 | 100.90 | +4.80 | +4.99% | 0.00 cr | 99.79 | — | ₹0 cr |
| 21 Aug '26 | 88.53 | 96.10 | 86.96 | 96.10 | +4.57 | +4.99% | 0.00 cr | 88.75 | — | ₹0 cr |
| 20 Aug '26 | 91.53 | 91.53 | 91.53 | 91.53 | −4.81 | −4.99% | 0.00 cr | 91.53 | — | ₹0 cr |
| 19 Aug '26 | 96.12 | 100.70 | 96.12 | 96.34 | −4.83 | −4.77% | 0.00 cr | 96.70 | — | ₹0 cr |
| 18 Aug '26 | 101.20 | 101.20 | 101.17 | 101.17 | −5.32 | −5.00% | 0.00 cr | 101.17 | — | ₹0 cr |
| 17 Aug '26 | 106.49 | 106.49 | 106.49 | 106.49 | −5.60 | −5.00% | 0.00 cr | 106.49 | — | ₹0 cr |
| 14 Aug '26 | 112.10 | 112.10 | 112.09 | 112.09 | −5.89 | −4.99% | 0.00 cr | 112.09 | — | ₹0 cr |
| 13 Aug '26 | 118.00 | 118.00 | 117.98 | 117.98 | −6.20 | −4.99% | 0.00 cr | 117.98 | — | ₹0 cr |
| 12 Aug '26 | 124.18 | 124.18 | 124.18 | 124.18 | −6.53 | −5.00% | 0.00 cr | 124.18 | — | ₹0 cr |
| 11 Aug '26 | 130.90 | 130.90 | 130.71 | 130.71 | −6.87 | −4.99% | 0.00 cr | 130.74 | — | ₹0 cr |
| 10 Aug '26 | 138.00 | 138.00 | 137.58 | 137.58 | −7.24 | −5.00% | 0.00 cr | 137.63 | — | ₹0 cr |
| 07 Aug '26 | 144.82 | 144.82 | 144.82 | 144.82 | −7.62 | −5.00% | 0.00 cr | 144.82 | — | ₹0 cr |
| 06 Aug '26 | 168.48 | 168.48 | 152.44 | 152.44 | −8.02 | −5.00% | 0.00 cr | 159.71 | — | ₹0 cr |
| 05 Aug '26 | 147.00 | 160.46 | 147.00 | 160.46 | +14.58 | +9.99% | 0.00 cr | 156.98 | 24.8% | ₹1 cr |
| 04 Aug '26 | 134.85 | 146.16 | 133.54 | 145.88 | +13.00 | +9.78% | 0.02 cr | 142.58 | 17.8% | ₹2 cr |
| 03 Aug '26 | 112.00 | 132.88 | 101.15 | 132.88 | +22.14 | +19.99% | 0.02 cr | 123.97 | 19.2% | ₹2 cr |
| 31 Jul '26 | 105.00 | 110.74 | 102.90 | 110.74 | +18.45 | +19.99% | 0.02 cr | 109.54 | 19.7% | ₹2 cr |
| 30 Jul '26 | 77.25 | 92.29 | 77.00 | 92.29 | +15.38 | +20.00% | 0.00 cr | 88.64 | 76.0% | ₹0 cr |
| 29 Jul '26 | 75.11 | 83.00 | 75.11 | 76.91 | −0.78 | −1.00% | 0.00 cr | 78.61 | 79.3% | ₹0 cr |
| 28 Jul '26 | 74.00 | 88.87 | 65.60 | 77.69 | −4.31 | −5.26% | 0.00 cr | 69.99 | 81.0% | ₹0 cr |
| 27 Jul '26 | 73.20 | 82.79 | 73.20 | 82.00 | −0.81 | −0.98% | 0.00 cr | 78.85 | 77.8% | ₹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.
