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 | 79.25 | 79.25 | 75.41 | 76.03 | −3.34 | −4.21% | 0.19 cr | 76.43 | 67.3% | ₹15 cr |
| 03 Sep '26 | 78.50 | 79.77 | 77.00 | 79.37 | +3.39 | +4.46% | 0.33 cr | 79.09 | 51.3% | ₹26 cr |
| 02 Sep '26 | 78.48 | 83.21 | 75.11 | 75.98 | −4.86 | −6.01% | 0.59 cr | 77.91 | 50.4% | ₹46 cr |
| 01 Sep '26 | 80.84 | 88.95 | 80.84 | 80.84 | −8.98 | −10.00% | 0.82 cr | 82.53 | 45.2% | ₹68 cr |
| 31 Aug '26 | 89.82 | 89.82 | 89.82 | 89.82 | −9.98 | −10.00% | 0.11 cr | 89.82 | 91.1% | ₹10 cr |
| 28 Aug '26 | 99.80 | 99.80 | 99.80 | 99.80 | −24.94 | −19.99% | 0.14 cr | 99.80 | 91.5% | ₹14 cr |
| 27 Aug '26 | 157.50 | 179.20 | 124.74 | 124.74 | −31.18 | −20.00% | 12.96 cr | 150.07 | 8.8% | ₹1,944 cr |
| 26 Aug '26 | 133.14 | 160.00 | 133.00 | 155.92 | +21.90 | +16.34% | 1.70 cr | 154.23 | 7.3% | ₹262 cr |
| 25 Aug '26 | 135.90 | 137.56 | 131.68 | 134.02 | −1.92 | −1.41% | 0.09 cr | 134.36 | 47.7% | ₹12 cr |
| 24 Aug '26 | 141.27 | 142.00 | 134.10 | 135.94 | −5.33 | −3.77% | 0.06 cr | 136.88 | 70.0% | ₹8 cr |
| 21 Aug '26 | 131.81 | 142.28 | 127.75 | 141.27 | +5.23 | +3.84% | 0.18 cr | 138.19 | 23.1% | ₹25 cr |
| 20 Aug '26 | 148.40 | 149.78 | 132.00 | 136.04 | −10.22 | −6.99% | 0.15 cr | 141.78 | 41.7% | ₹21 cr |
| 19 Aug '26 | 146.24 | 147.90 | 142.10 | 146.26 | +0.02 | +0.01% | 0.12 cr | 146.59 | 38.0% | ₹18 cr |
| 18 Aug '26 | 143.71 | 147.90 | 140.51 | 146.24 | +0.50 | +0.34% | 0.08 cr | 145.52 | 16.8% | ₹12 cr |
| 17 Aug '26 | 148.00 | 150.89 | 144.15 | 145.74 | +0.69 | +0.48% | 0.06 cr | 147.41 | 45.7% | ₹9 cr |
| 14 Aug '26 | 141.45 | 149.00 | 141.09 | 145.05 | +5.05 | +3.61% | 0.10 cr | 145.56 | 35.1% | ₹15 cr |
| 13 Aug '26 | 139.80 | 143.75 | 134.32 | 140.00 | +4.96 | +3.67% | 0.12 cr | 138.47 | 46.4% | ₹17 cr |
| 12 Aug '26 | 134.50 | 139.60 | 131.50 | 135.04 | +0.54 | +0.40% | 0.14 cr | 136.33 | 17.9% | ₹20 cr |
| 11 Aug '26 | 135.25 | 139.60 | 132.17 | 134.50 | −0.28 | −0.21% | 0.59 cr | 136.82 | 16.8% | ₹80 cr |
| 10 Aug '26 | 133.45 | 138.00 | 125.12 | 134.78 | +5.08 | +3.92% | 1.55 cr | 133.79 | 12.8% | ₹207 cr |
| 07 Aug '26 | 123.50 | 133.70 | 121.11 | 129.70 | +9.40 | +7.81% | 0.11 cr | 128.92 | 34.2% | ₹14 cr |
| 06 Aug '26 | 118.57 | 123.46 | 115.64 | 120.30 | +1.34 | +1.13% | 0.01 cr | 120.93 | 49.8% | ₹2 cr |
| 05 Aug '26 | 115.00 | 120.00 | 115.00 | 118.96 | +1.27 | +1.08% | 0.01 cr | 118.47 | 64.3% | ₹1 cr |
| 04 Aug '26 | 125.49 | 125.49 | 116.62 | 117.69 | −5.33 | −4.33% | 0.02 cr | 119.29 | 50.0% | ₹2 cr |
| 03 Aug '26 | 122.90 | 128.50 | 120.11 | 123.02 | +3.47 | +2.90% | 0.08 cr | 124.87 | 23.0% | ₹10 cr |
| 31 Jul '26 | 119.95 | 122.19 | 116.61 | 119.55 | +1.80 | +1.53% | 0.03 cr | 119.02 | 39.9% | ₹4 cr |
| 30 Jul '26 | 117.70 | 119.75 | 113.30 | 117.75 | +1.46 | +1.26% | 0.03 cr | 118.14 | 28.0% | ₹4 cr |
| 29 Jul '26 | 110.40 | 117.00 | 109.30 | 116.29 | +5.69 | +5.14% | 0.05 cr | 114.28 | 38.0% | ₹5 cr |
| 28 Jul '26 | 109.97 | 113.29 | 109.97 | 110.60 | +0.63 | +0.57% | 0.04 cr | 111.32 | 40.4% | ₹4 cr |
| 27 Jul '26 | 107.09 | 110.99 | 107.00 | 109.97 | +2.73 | +2.55% | 0.05 cr | 108.65 | 44.6% | ₹5 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.
