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 | 102.15 | 106.00 | 101.50 | 101.50 | −5.34 | −5.00% | 0.01 cr | 102.60 | — | ₹1 cr |
| 03 Sep '26 | 110.30 | 112.00 | 106.84 | 106.84 | −5.62 | −5.00% | 0.01 cr | 107.38 | — | ₹1 cr |
| 02 Sep '26 | 109.50 | 115.40 | 106.00 | 112.46 | −0.54 | −0.48% | 0.02 cr | 111.92 | 58.0% | ₹3 cr |
| 01 Sep '26 | 107.00 | 116.00 | 106.10 | 113.00 | +5.31 | +4.93% | 0.05 cr | 112.60 | 46.3% | ₹5 cr |
| 31 Aug '26 | 106.90 | 116.85 | 106.01 | 107.69 | +4.54 | +4.40% | 0.12 cr | 110.14 | 43.2% | ₹14 cr |
| 28 Aug '26 | 89.01 | 103.15 | 87.00 | 103.15 | +17.19 | +20.00% | 0.14 cr | 100.08 | 52.0% | ₹14 cr |
| 27 Aug '26 | 78.92 | 86.75 | 78.00 | 85.96 | +9.90 | +13.02% | 0.02 cr | 84.35 | 71.8% | ₹2 cr |
| 26 Aug '26 | 76.82 | 78.35 | 74.31 | 76.06 | −0.76 | −0.99% | 0.00 cr | 76.17 | 74.2% | ₹0 cr |
| 25 Aug '26 | 79.94 | 79.94 | 74.30 | 76.82 | −1.55 | −1.98% | 0.00 cr | 77.20 | 82.5% | ₹0 cr |
| 24 Aug '26 | 77.15 | 79.00 | 75.10 | 78.37 | +1.06 | +1.37% | 0.00 cr | 77.35 | 80.3% | ₹0 cr |
| 21 Aug '26 | 75.20 | 79.99 | 75.20 | 77.31 | +0.01 | +0.01% | 0.00 cr | 77.33 | 83.9% | ₹0 cr |
| 20 Aug '26 | 81.90 | 82.80 | 76.01 | 77.30 | −3.38 | −4.19% | 0.00 cr | 78.82 | 87.4% | ₹0 cr |
| 19 Aug '26 | 79.45 | 82.52 | 74.01 | 80.68 | +2.10 | +2.67% | 0.01 cr | 80.25 | 59.8% | ₹1 cr |
| 18 Aug '26 | 77.26 | 88.37 | 74.10 | 78.58 | +3.69 | +4.93% | 0.07 cr | 83.19 | 32.2% | ₹6 cr |
| 17 Aug '26 | 73.20 | 76.97 | 70.55 | 74.89 | +2.78 | +3.86% | 0.00 cr | 74.64 | 79.3% | ₹0 cr |
| 14 Aug '26 | 74.38 | 74.38 | 70.55 | 72.11 | −2.27 | −3.05% | 0.00 cr | 71.94 | 74.0% | ₹0 cr |
| 13 Aug '26 | 71.46 | 75.60 | 71.46 | 74.38 | +2.92 | +4.09% | 0.01 cr | 74.18 | 84.5% | ₹0 cr |
| 12 Aug '26 | 71.98 | 72.00 | 70.00 | 71.46 | +1.76 | +2.53% | 0.00 cr | 71.02 | 84.0% | ₹0 cr |
| 11 Aug '26 | 69.89 | 73.80 | 69.21 | 69.70 | −0.19 | −0.27% | 0.00 cr | 71.75 | 33.3% | ₹0 cr |
| 10 Aug '26 | 70.79 | 72.48 | 69.35 | 69.89 | −0.90 | −1.27% | 0.00 cr | 70.12 | 93.4% | ₹0 cr |
| 07 Aug '26 | 68.01 | 72.78 | 68.01 | 70.79 | −0.47 | −0.66% | 0.00 cr | 71.38 | 84.3% | ₹0 cr |
| 06 Aug '26 | 72.90 | 72.90 | 69.75 | 71.26 | +1.00 | +1.42% | 0.00 cr | 70.98 | 83.5% | ₹0 cr |
| 05 Aug '26 | 65.50 | 71.19 | 65.50 | 70.26 | +2.86 | +4.24% | 0.00 cr | 70.14 | 86.5% | ₹0 cr |
| 04 Aug '26 | 69.00 | 69.00 | 67.05 | 67.40 | −0.04 | −0.06% | 0.00 cr | 67.32 | 97.2% | ₹0 cr |
| 03 Aug '26 | 68.00 | 68.00 | 66.10 | 67.44 | +0.94 | +1.41% | 0.00 cr | 67.10 | 75.3% | ₹0 cr |
| 31 Jul '26 | 66.11 | 67.84 | 66.00 | 66.50 | −0.06 | −0.09% | 0.00 cr | 66.62 | 97.7% | ₹0 cr |
| 30 Jul '26 | 67.01 | 67.99 | 66.00 | 66.56 | +0.33 | +0.50% | 0.00 cr | 66.59 | 92.5% | ₹0 cr |
| 29 Jul '26 | 66.50 | 68.44 | 66.00 | 66.23 | +0.20 | +0.30% | 0.00 cr | 66.38 | 75.9% | ₹0 cr |
| 28 Jul '26 | 66.50 | 67.79 | 66.00 | 66.03 | −0.30 | −0.45% | 0.00 cr | 66.48 | 100.0% | ₹0 cr |
| 27 Jul '26 | 67.01 | 68.89 | 66.00 | 66.33 | −0.23 | −0.35% | 0.00 cr | 66.64 | 79.4% | ₹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.
