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 | 101.10 | 103.80 | 99.85 | 101.21 | +0.11 | +0.11% | 0.00 cr | 100.50 | 85.2% | ₹0 cr |
| 03 Sep '26 | 102.00 | 102.00 | 101.00 | 101.10 | +0.20 | +0.20% | 0.00 cr | 101.42 | 52.0% | ₹0 cr |
| 02 Sep '26 | 102.37 | 104.90 | 100.60 | 100.90 | −0.26 | −0.26% | 0.00 cr | 102.21 | 71.8% | ₹0 cr |
| 01 Sep '26 | 106.60 | 106.60 | 100.60 | 101.16 | −0.39 | −0.38% | 0.00 cr | 101.95 | 66.6% | ₹0 cr |
| 31 Aug '26 | 102.75 | 108.04 | 101.00 | 101.55 | −1.35 | −1.31% | 0.00 cr | 103.69 | 61.5% | ₹0 cr |
| 28 Aug '26 | 101.11 | 103.63 | 100.06 | 102.90 | +1.79 | +1.77% | 0.00 cr | 102.31 | 68.0% | ₹0 cr |
| 27 Aug '26 | 103.36 | 104.89 | 101.00 | 101.11 | −2.25 | −2.18% | 0.00 cr | 101.76 | 80.1% | ₹0 cr |
| 26 Aug '26 | 104.00 | 104.49 | 102.50 | 103.36 | +2.20 | +2.17% | 0.00 cr | 103.15 | 94.6% | ₹0 cr |
| 25 Aug '26 | 102.51 | 102.51 | 101.00 | 101.16 | −0.89 | −0.87% | 0.00 cr | 101.43 | 90.1% | ₹0 cr |
| 24 Aug '26 | 103.53 | 104.80 | 101.10 | 102.05 | −0.97 | −0.94% | 0.00 cr | 102.39 | 70.1% | ₹0 cr |
| 21 Aug '26 | 101.64 | 105.00 | 101.01 | 103.02 | +0.86 | +0.84% | 0.00 cr | 103.13 | 67.5% | ₹0 cr |
| 20 Aug '26 | 102.88 | 103.40 | 100.21 | 102.16 | +1.78 | +1.77% | 0.00 cr | 101.75 | 63.4% | ₹0 cr |
| 19 Aug '26 | 100.00 | 103.99 | 100.00 | 100.38 | −1.46 | −1.43% | 0.00 cr | 101.63 | 77.8% | ₹0 cr |
| 18 Aug '26 | 103.50 | 103.50 | 100.99 | 101.84 | −1.65 | −1.59% | 0.00 cr | 102.31 | 82.9% | ₹0 cr |
| 17 Aug '26 | 105.26 | 105.26 | 102.20 | 103.49 | −2.00 | −1.90% | 0.00 cr | 103.36 | 88.4% | ₹0 cr |
| 14 Aug '26 | 106.12 | 108.80 | 103.00 | 105.49 | −2.12 | −1.97% | 0.00 cr | 105.63 | 78.9% | ₹0 cr |
| 13 Aug '26 | 104.50 | 109.00 | 104.50 | 107.61 | −0.23 | −0.21% | 0.00 cr | 107.41 | 69.1% | ₹0 cr |
| 12 Aug '26 | 110.00 | 111.00 | 107.10 | 107.84 | −1.14 | −1.05% | 0.00 cr | 108.84 | 72.5% | ₹0 cr |
| 11 Aug '26 | 110.80 | 110.80 | 106.11 | 108.98 | +0.67 | +0.62% | 0.00 cr | 108.88 | 50.4% | ₹0 cr |
| 10 Aug '26 | 111.40 | 111.40 | 108.00 | 108.31 | −3.09 | −2.77% | 0.00 cr | 109.19 | — | ₹0 cr |
| 07 Aug '26 | 112.79 | 112.79 | 107.10 | 111.40 | +2.38 | +2.18% | 0.00 cr | 109.53 | — | ₹0 cr |
| 06 Aug '26 | 110.00 | 111.70 | 108.23 | 109.02 | −2.78 | −2.49% | 0.00 cr | 108.77 | — | ₹0 cr |
| 05 Aug '26 | 110.00 | 112.50 | 109.20 | 111.80 | +1.89 | +1.72% | 0.00 cr | 111.36 | — | ₹0 cr |
| 04 Aug '26 | 111.99 | 111.99 | 109.01 | 109.91 | −2.09 | −1.87% | 0.00 cr | 109.76 | — | ₹0 cr |
| 03 Aug '26 | 114.89 | 114.89 | 109.00 | 112.00 | +2.37 | +2.16% | 0.00 cr | 109.86 | — | ₹0 cr |
| 31 Jul '26 | 110.00 | 111.00 | 109.00 | 109.63 | −1.42 | −1.28% | 0.00 cr | 109.87 | — | ₹0 cr |
| 30 Jul '26 | 110.47 | 111.05 | 109.01 | 111.05 | +0.58 | +0.53% | 0.00 cr | 110.74 | — | ₹0 cr |
| 29 Jul '26 | 115.40 | 115.40 | 110.01 | 110.47 | +0.47 | +0.43% | 0.00 cr | 112.56 | — | ₹0 cr |
| 28 Jul '26 | 111.99 | 111.99 | 108.00 | 110.00 | −1.98 | −1.77% | 0.00 cr | 109.84 | — | ₹0 cr |
| 27 Jul '26 | 111.70 | 113.97 | 106.00 | 111.98 | +1.39 | +1.26% | 0.00 cr | 110.94 | — | ₹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.
