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 | 105.24 | 105.72 | 103.50 | 104.13 | −0.72 | −0.69% | 0.01 cr | 104.43 | 50.2% | ₹1 cr |
| 03 Sep '26 | 104.16 | 105.82 | 103.01 | 104.85 | +0.95 | +0.91% | 0.01 cr | 104.50 | 49.3% | ₹1 cr |
| 02 Sep '26 | 103.80 | 104.94 | 100.65 | 103.90 | −0.04 | −0.04% | 0.01 cr | 103.69 | 46.2% | ₹1 cr |
| 01 Sep '26 | 105.00 | 105.89 | 103.12 | 103.94 | −1.25 | −1.19% | 0.01 cr | 104.60 | 42.2% | ₹1 cr |
| 31 Aug '26 | 106.00 | 106.32 | 104.11 | 105.19 | −1.02 | −0.96% | 0.01 cr | 104.99 | 53.6% | ₹1 cr |
| 28 Aug '26 | 107.00 | 108.79 | 105.70 | 106.21 | −1.32 | −1.23% | 0.01 cr | 107.02 | 55.4% | ₹1 cr |
| 27 Aug '26 | 109.70 | 109.79 | 107.00 | 107.53 | −1.95 | −1.78% | 0.01 cr | 108.37 | 47.6% | ₹1 cr |
| 26 Aug '26 | 109.00 | 111.00 | 109.00 | 109.48 | +0.97 | +0.89% | 0.01 cr | 109.33 | 53.8% | ₹1 cr |
| 25 Aug '26 | 107.35 | 108.90 | 106.00 | 108.51 | +0.95 | +0.88% | 0.01 cr | 107.98 | 44.3% | ₹1 cr |
| 24 Aug '26 | 108.57 | 110.89 | 103.55 | 107.56 | −0.93 | −0.86% | 0.01 cr | 108.60 | 40.8% | ₹1 cr |
| 21 Aug '26 | 109.35 | 109.65 | 108.00 | 108.49 | −1.14 | −1.04% | 0.01 cr | 108.57 | 58.0% | ₹1 cr |
| 20 Aug '26 | 110.48 | 111.89 | 109.03 | 109.63 | +0.24 | +0.22% | 0.01 cr | 110.01 | 53.7% | ₹1 cr |
| 19 Aug '26 | 111.01 | 111.01 | 109.12 | 109.39 | −0.99 | −0.90% | 0.01 cr | 109.78 | 55.3% | ₹1 cr |
| 18 Aug '26 | 111.20 | 112.48 | 110.00 | 110.38 | −0.68 | −0.61% | 0.01 cr | 110.80 | 46.6% | ₹1 cr |
| 17 Aug '26 | 113.60 | 113.60 | 110.32 | 111.06 | −1.76 | −1.56% | 0.01 cr | 111.04 | 47.0% | ₹1 cr |
| 14 Aug '26 | 114.00 | 114.90 | 112.51 | 112.82 | −0.95 | −0.84% | 0.01 cr | 113.48 | 47.7% | ₹1 cr |
| 13 Aug '26 | 113.25 | 114.95 | 113.01 | 113.77 | +0.52 | +0.46% | 0.01 cr | 114.17 | 47.2% | ₹1 cr |
| 12 Aug '26 | 113.35 | 114.42 | 112.87 | 113.25 | −0.84 | −0.74% | 0.01 cr | 113.33 | 51.4% | ₹1 cr |
| 11 Aug '26 | 115.14 | 115.55 | 113.49 | 114.09 | −1.27 | −1.10% | 0.01 cr | 114.24 | 55.5% | ₹1 cr |
| 10 Aug '26 | 114.40 | 118.20 | 113.68 | 115.36 | +0.97 | +0.85% | 0.01 cr | 115.78 | 36.8% | ₹2 cr |
| 07 Aug '26 | 116.50 | 116.50 | 113.31 | 114.39 | −2.53 | −2.16% | 0.02 cr | 114.54 | 50.1% | ₹2 cr |
| 06 Aug '26 | 117.25 | 119.60 | 116.00 | 116.92 | −0.05 | −0.04% | 0.02 cr | 117.95 | 54.5% | ₹2 cr |
| 05 Aug '26 | 118.80 | 118.80 | 116.06 | 116.97 | +0.11 | +0.09% | 0.01 cr | 117.28 | 52.2% | ₹1 cr |
| 04 Aug '26 | 117.88 | 118.02 | 116.42 | 116.86 | −0.08 | −0.07% | 0.01 cr | 117.24 | 54.0% | ₹1 cr |
| 03 Aug '26 | 120.00 | 120.00 | 115.53 | 116.94 | +2.30 | +2.01% | 0.01 cr | 117.02 | 59.2% | ₹1 cr |
| 31 Jul '26 | 113.91 | 115.00 | 113.32 | 114.64 | +0.73 | +0.64% | 0.01 cr | 114.43 | 51.1% | ₹1 cr |
| 30 Jul '26 | 113.60 | 114.58 | 112.94 | 113.91 | −0.55 | −0.48% | 0.01 cr | 113.72 | 51.6% | ₹1 cr |
| 29 Jul '26 | 113.50 | 115.84 | 112.00 | 114.46 | +0.89 | +0.78% | 0.01 cr | 114.82 | 43.3% | ₹1 cr |
| 28 Jul '26 | 115.49 | 118.33 | 113.10 | 113.57 | −2.79 | −2.40% | 0.03 cr | 115.22 | 46.3% | ₹3 cr |
| 27 Jul '26 | 119.20 | 119.25 | 115.68 | 116.36 | −1.78 | −1.51% | 0.02 cr | 117.02 | 44.4% | ₹2 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.
