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 | 158.40 | 158.40 | 158.40 | 158.40 | +3.10 | +2.00% | 0.04 cr | 158.40 | 96.2% | ₹6 cr |
| 03 Sep '26 | 155.30 | 155.30 | 155.30 | 155.30 | +3.00 | +1.97% | 0.00 cr | 155.30 | 100.0% | ₹1 cr |
| 02 Sep '26 | 152.30 | 152.30 | 152.30 | 152.30 | +2.95 | +1.98% | 0.00 cr | 152.30 | 100.0% | ₹1 cr |
| 01 Sep '26 | 149.35 | 149.35 | 149.35 | 149.35 | +2.90 | +1.98% | 0.00 cr | 149.35 | 100.0% | ₹0 cr |
| 31 Aug '26 | 146.45 | 146.45 | 146.00 | 146.45 | +2.85 | +1.98% | 0.00 cr | 146.36 | 100.0% | ₹0 cr |
| 28 Aug '26 | 143.60 | 143.60 | 143.60 | 143.60 | +2.80 | +1.99% | 0.00 cr | 143.60 | 100.0% | ₹0 cr |
| 27 Aug '26 | 140.80 | 140.80 | 140.80 | 140.80 | +2.75 | +1.99% | 0.01 cr | 140.80 | 100.0% | ₹1 cr |
| 26 Aug '26 | 138.05 | 138.05 | 138.05 | 138.05 | +2.70 | +1.99% | 0.00 cr | 138.05 | 100.0% | ₹0 cr |
| 25 Aug '26 | 135.35 | 135.35 | 135.35 | 135.35 | +2.65 | +2.00% | 0.00 cr | 135.35 | 100.0% | ₹0 cr |
| 24 Aug '26 | 132.70 | 132.70 | 132.70 | 132.70 | +2.60 | +2.00% | 0.01 cr | 132.70 | 100.0% | ₹1 cr |
| 21 Aug '26 | 129.90 | 130.10 | 129.90 | 130.10 | +6.15 | +4.96% | 0.00 cr | 130.09 | 100.0% | ₹1 cr |
| 20 Aug '26 | 123.95 | 123.95 | 123.95 | 123.95 | +5.90 | +5.00% | 0.01 cr | 123.95 | 100.0% | ₹1 cr |
| 19 Aug '26 | 114.90 | 118.05 | 110.80 | 118.05 | +5.60 | +4.98% | 0.01 cr | 115.26 | 93.1% | ₹1 cr |
| 18 Aug '26 | 112.45 | 112.45 | 112.45 | 112.45 | +5.35 | +5.00% | 0.01 cr | 112.45 | 82.9% | ₹1 cr |
| 17 Aug '26 | 106.95 | 107.10 | 104.00 | 107.10 | +5.10 | +5.00% | 0.01 cr | 106.35 | 91.7% | ₹1 cr |
| 14 Aug '26 | 101.00 | 104.20 | 101.00 | 102.00 | +1.90 | +1.90% | 0.00 cr | 101.60 | 100.0% | ₹0 cr |
| 13 Aug '26 | 98.00 | 100.10 | 98.00 | 100.10 | +1.10 | +1.11% | 0.00 cr | 99.19 | 100.0% | ₹0 cr |
| 12 Aug '26 | 99.10 | 99.95 | 97.00 | 99.00 | +0.00 | +0.00% | 0.00 cr | 98.75 | 100.0% | ₹0 cr |
| 11 Aug '26 | 97.20 | 99.00 | 97.20 | 99.00 | +1.00 | +1.02% | 0.00 cr | 98.64 | 100.0% | ₹0 cr |
| 10 Aug '26 | 95.00 | 99.00 | 93.30 | 98.00 | +1.25 | +1.29% | 0.00 cr | 97.03 | 93.3% | ₹0 cr |
| 07 Aug '26 | 99.90 | 99.90 | 96.10 | 96.75 | −0.75 | −0.77% | 0.00 cr | 97.22 | 85.7% | ₹0 cr |
| 06 Aug '26 | 99.00 | 99.95 | 95.00 | 97.50 | −1.15 | −1.17% | 0.00 cr | 97.72 | 77.8% | ₹0 cr |
| 05 Aug '26 | 98.80 | 101.50 | 98.65 | 98.65 | −5.15 | −4.96% | 0.01 cr | 99.05 | 86.5% | ₹1 cr |
| 04 Aug '26 | 106.05 | 106.05 | 103.55 | 103.80 | −5.20 | −4.77% | 0.01 cr | 104.31 | 80.8% | ₹1 cr |
| 03 Aug '26 | 110.00 | 113.90 | 109.00 | 109.00 | +0.20 | +0.18% | 0.00 cr | 110.73 | 93.3% | ₹0 cr |
| 31 Jul '26 | 108.90 | 108.90 | 108.80 | 108.80 | −0.10 | −0.09% | 0.00 cr | 108.85 | 100.0% | ₹0 cr |
| 30 Jul '26 | 109.00 | 109.00 | 108.90 | 108.90 | +1.35 | +1.26% | 0.00 cr | 108.92 | 100.0% | ₹0 cr |
| 29 Jul '26 | 103.35 | 107.55 | 103.35 | 107.55 | +2.10 | +1.99% | 0.00 cr | 105.72 | 100.0% | ₹0 cr |
| 28 Jul '26 | 105.70 | 105.70 | 104.00 | 105.45 | +1.70 | +1.64% | 0.00 cr | 104.94 | 100.0% | ₹0 cr |
| 27 Jul '26 | 104.00 | 104.00 | 103.75 | 103.75 | +1.75 | +1.72% | 0.00 cr | 103.94 | 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.
