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 | 105.97 | 105.97 | 105.00 | 105.97 | +5.04 | +4.99% | 0.01 cr | 105.96 | — | ₹1 cr |
| 03 Sep '26 | 99.50 | 100.93 | 99.00 | 100.93 | +4.80 | +4.99% | 0.00 cr | 100.08 | — | ₹0 cr |
| 02 Sep '26 | 92.58 | 96.13 | 92.58 | 96.13 | +4.57 | +4.99% | 0.03 cr | 95.83 | — | ₹3 cr |
| 01 Sep '26 | 96.34 | 99.28 | 91.53 | 91.56 | −4.78 | −4.96% | 0.01 cr | 93.00 | — | ₹1 cr |
| 31 Aug '26 | 102.30 | 102.30 | 94.67 | 96.34 | −3.31 | −3.32% | 0.02 cr | 96.51 | — | ₹2 cr |
| 28 Aug '26 | 108.75 | 108.75 | 99.65 | 99.65 | −5.24 | −5.00% | 0.01 cr | 101.35 | — | ₹1 cr |
| 27 Aug '26 | 107.87 | 109.20 | 103.00 | 104.89 | −2.98 | −2.76% | 0.04 cr | 106.38 | 49.0% | ₹4 cr |
| 26 Aug '26 | 106.99 | 110.70 | 103.32 | 107.87 | +2.39 | +2.27% | 0.04 cr | 108.77 | 47.5% | ₹4 cr |
| 25 Aug '26 | 105.50 | 105.54 | 98.50 | 105.48 | +4.96 | +4.93% | 0.09 cr | 104.88 | 50.0% | ₹9 cr |
| 24 Aug '26 | 97.90 | 100.52 | 97.21 | 100.52 | +4.78 | +4.99% | 0.02 cr | 100.18 | 65.0% | ₹2 cr |
| 21 Aug '26 | 93.90 | 96.24 | 90.94 | 95.74 | +4.08 | +4.45% | 0.04 cr | 94.95 | 77.5% | ₹3 cr |
| 20 Aug '26 | 94.80 | 95.00 | 88.40 | 91.66 | −0.30 | −0.33% | 0.03 cr | 92.55 | 71.9% | ₹3 cr |
| 19 Aug '26 | 95.10 | 95.10 | 86.31 | 91.96 | +1.11 | +1.22% | 0.05 cr | 92.06 | 62.2% | ₹5 cr |
| 18 Aug '26 | 90.85 | 90.85 | 88.27 | 90.85 | +4.32 | +4.99% | 0.04 cr | 90.67 | 88.2% | ₹4 cr |
| 17 Aug '26 | 86.53 | 86.53 | 86.53 | 86.53 | +4.12 | +5.00% | 0.00 cr | 86.53 | 100.0% | ₹0 cr |
| 14 Aug '26 | 82.41 | 82.41 | 82.41 | 82.41 | +3.92 | +4.99% | 0.00 cr | 82.41 | 100.0% | ₹0 cr |
| 13 Aug '26 | 78.49 | 78.49 | 78.49 | 78.49 | +3.73 | +4.99% | 0.00 cr | 78.49 | 100.0% | ₹0 cr |
| 12 Aug '26 | 74.76 | 74.76 | 74.76 | 74.76 | +3.56 | +5.00% | 0.00 cr | 74.76 | 100.0% | ₹0 cr |
| 11 Aug '26 | 71.20 | 71.20 | 71.20 | 71.20 | +3.39 | +5.00% | 0.00 cr | 71.20 | 100.0% | ₹0 cr |
| 10 Aug '26 | 67.80 | 67.81 | 67.80 | 67.81 | +3.22 | +4.99% | 0.00 cr | 67.81 | — | ₹0 cr |
| 07 Aug '26 | 61.52 | 64.59 | 61.00 | 64.59 | +3.07 | +4.99% | 0.00 cr | 63.78 | — | ₹0 cr |
| 06 Aug '26 | 61.23 | 62.00 | 61.00 | 61.52 | +0.29 | +0.47% | 0.00 cr | 61.24 | — | ₹0 cr |
| 05 Aug '26 | 62.18 | 62.30 | 60.61 | 61.23 | −0.95 | −1.53% | 0.00 cr | 61.78 | — | ₹0 cr |
| 04 Aug '26 | 62.00 | 62.80 | 60.00 | 62.18 | +0.44 | +0.71% | 0.00 cr | 61.25 | — | ₹0 cr |
| 03 Aug '26 | 60.74 | 62.30 | 59.50 | 61.74 | +1.00 | +1.65% | 0.00 cr | 60.43 | — | ₹0 cr |
| 31 Jul '26 | 60.51 | 62.44 | 58.08 | 60.74 | +0.41 | +0.68% | 0.00 cr | 60.18 | — | ₹0 cr |
| 30 Jul '26 | 62.70 | 62.70 | 60.33 | 60.33 | −1.41 | −2.28% | 0.00 cr | 61.86 | — | ₹0 cr |
| 29 Jul '26 | 60.55 | 62.78 | 60.00 | 61.74 | +1.37 | +2.27% | 0.00 cr | 60.46 | — | ₹0 cr |
| 28 Jul '26 | 62.05 | 62.50 | 60.06 | 60.37 | −1.14 | −1.85% | 0.00 cr | 60.92 | — | ₹0 cr |
| 27 Jul '26 | 60.10 | 62.50 | 60.10 | 61.51 | +0.01 | +0.02% | 0.00 cr | 61.42 | — | ₹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.
