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 | 113.90 | 113.90 | 109.55 | 110.50 | +0.95 | +0.87% | 0.01 cr | 111.25 | 90.5% | ₹1 cr |
| 03 Sep '26 | 112.00 | 112.50 | 109.55 | 109.55 | −2.30 | −2.06% | 0.00 cr | 111.01 | 100.0% | ₹0 cr |
| 02 Sep '26 | 110.00 | 111.85 | 110.00 | 111.85 | −0.10 | −0.09% | 0.01 cr | 110.33 | 79.8% | ₹1 cr |
| 01 Sep '26 | 110.05 | 112.00 | 110.05 | 111.95 | +1.15 | +1.04% | 0.00 cr | 111.50 | 75.0% | ₹0 cr |
| 31 Aug '26 | 108.50 | 112.50 | 108.50 | 110.80 | −2.15 | −1.90% | 0.00 cr | 111.04 | 27.3% | ₹0 cr |
| 28 Aug '26 | 112.90 | 113.00 | 112.90 | 112.95 | −2.25 | −1.95% | 0.00 cr | 112.97 | 100.0% | ₹0 cr |
| 27 Aug '26 | 113.95 | 117.80 | 113.50 | 115.20 | +1.25 | +1.10% | 0.01 cr | 114.84 | 96.8% | ₹1 cr |
| 26 Aug '26 | 113.95 | 114.05 | 112.00 | 113.95 | +3.95 | +3.59% | 0.00 cr | 113.26 | 20.0% | ₹0 cr |
| 25 Aug '26 | 113.30 | 115.50 | 110.00 | 110.00 | −3.15 | −2.78% | 0.00 cr | 112.41 | 38.5% | ₹0 cr |
| 24 Aug '26 | 111.00 | 113.30 | 109.90 | 113.15 | +5.20 | +4.82% | 0.00 cr | 111.69 | 84.8% | ₹0 cr |
| 21 Aug '26 | 107.50 | 110.25 | 106.10 | 107.95 | +2.55 | +2.42% | 0.01 cr | 108.32 | 73.3% | ₹1 cr |
| 20 Aug '26 | 106.00 | 107.95 | 105.20 | 105.40 | −0.60 | −0.57% | 0.01 cr | 105.70 | 76.4% | ₹1 cr |
| 19 Aug '26 | 109.50 | 109.50 | 106.00 | 106.00 | +0.00 | +0.00% | 0.00 cr | 107.00 | 66.7% | ₹0 cr |
| 18 Aug '26 | 106.00 | 106.00 | 102.00 | 106.00 | +0.55 | +0.52% | 0.00 cr | 105.24 | 81.0% | ₹0 cr |
| 17 Aug '26 | 106.90 | 106.90 | 105.00 | 105.45 | −0.50 | −0.47% | 0.00 cr | 105.60 | 100.0% | ₹0 cr |
| 14 Aug '26 | 106.00 | 106.00 | 105.95 | 105.95 | +0.15 | +0.14% | 0.00 cr | 106.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 109.50 | 109.50 | 103.50 | 105.80 | −2.00 | −1.86% | 0.00 cr | 106.52 | 100.0% | ₹0 cr |
| 12 Aug '26 | 104.95 | 107.80 | 104.00 | 107.80 | +3.70 | +3.55% | 0.01 cr | 104.98 | 89.5% | ₹1 cr |
| 11 Aug '26 | 107.50 | 108.00 | 104.00 | 104.10 | −1.10 | −1.05% | 0.01 cr | 106.11 | 47.7% | ₹1 cr |
| 10 Aug '26 | 103.30 | 108.40 | 101.80 | 105.20 | +1.90 | +1.84% | 0.00 cr | 105.19 | 48.3% | ₹0 cr |
| 07 Aug '26 | 101.00 | 106.45 | 101.00 | 103.30 | +1.80 | +1.77% | 0.01 cr | 103.34 | 75.3% | ₹1 cr |
| 06 Aug '26 | 104.95 | 105.00 | 101.50 | 101.50 | −4.95 | −4.65% | 0.00 cr | 104.57 | 95.0% | ₹0 cr |
| 05 Aug '26 | 116.90 | 117.00 | 106.00 | 106.45 | −5.10 | −4.57% | 0.01 cr | 111.58 | 51.3% | ₹1 cr |
| 04 Aug '26 | 108.45 | 111.55 | 108.40 | 111.55 | +5.30 | +4.99% | 0.00 cr | 111.02 | 94.6% | ₹0 cr |
| 03 Aug '26 | 101.00 | 106.25 | 94.50 | 106.25 | +9.65 | +9.99% | 0.00 cr | 103.59 | 62.2% | ₹0 cr |
| 31 Jul '26 | 95.90 | 96.60 | 93.20 | 96.60 | +8.75 | +9.96% | 0.00 cr | 95.66 | 83.3% | ₹0 cr |
| 30 Jul '26 | 80.00 | 87.85 | 80.00 | 87.85 | +7.95 | +9.95% | 0.01 cr | 83.55 | 84.8% | ₹1 cr |
| 29 Jul '26 | 80.00 | 81.95 | 78.50 | 79.90 | +1.30 | +1.65% | 0.00 cr | 79.95 | 89.4% | ₹0 cr |
| 28 Jul '26 | 80.00 | 81.00 | 78.60 | 78.60 | −1.00 | −1.26% | 0.00 cr | 80.30 | 80.8% | ₹0 cr |
| 27 Jul '26 | 80.35 | 84.00 | 78.75 | 79.60 | −0.30 | −0.38% | 0.00 cr | 80.44 | 80.4% | ₹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.
