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 | 107.15 | 107.15 | 107.15 | 107.15 | +0.00 | +0.00% | 0.00 cr | 107.15 | 100.0% | ₹0 cr |
| 03 Sep '26 | 108.00 | 108.00 | 105.60 | 107.15 | −1.85 | −1.70% | 0.00 cr | 106.85 | 100.0% | ₹0 cr |
| 01 Sep '26 | 106.75 | 109.00 | 106.75 | 109.00 | −3.00 | −2.68% | 0.00 cr | 108.44 | 100.0% | ₹0 cr |
| 28 Aug '26 | 109.50 | 112.00 | 109.50 | 112.00 | +2.55 | +2.33% | 0.00 cr | 109.78 | 100.0% | ₹0 cr |
| 26 Aug '26 | 109.45 | 109.45 | 109.45 | 109.45 | +2.30 | +2.15% | 0.00 cr | 109.45 | 100.0% | ₹0 cr |
| 25 Aug '26 | 109.15 | 109.20 | 107.15 | 107.15 | +3.10 | +2.98% | 0.00 cr | 108.66 | 75.0% | ₹0 cr |
| 24 Aug '26 | 103.15 | 104.05 | 103.15 | 104.05 | −4.45 | −4.10% | 0.00 cr | 103.60 | 100.0% | ₹0 cr |
| 21 Aug '26 | 108.50 | 108.50 | 108.50 | 108.50 | −1.00 | −0.91% | 0.00 cr | 108.50 | 100.0% | ₹0 cr |
| 20 Aug '26 | 110.10 | 110.10 | 109.50 | 109.50 | −5.50 | −4.78% | 0.00 cr | 109.80 | 100.0% | ₹0 cr |
| 17 Aug '26 | 112.90 | 115.00 | 112.90 | 115.00 | +5.00 | +4.55% | 0.00 cr | 114.15 | 100.0% | ₹0 cr |
| 14 Aug '26 | 106.10 | 110.00 | 106.10 | 110.00 | +0.75 | +0.69% | 0.00 cr | 107.66 | 60.0% | ₹0 cr |
| 12 Aug '26 | 112.00 | 114.40 | 109.25 | 109.25 | +0.25 | +0.23% | 0.00 cr | 111.23 | 75.0% | ₹0 cr |
| 10 Aug '26 | 108.95 | 109.00 | 108.95 | 109.00 | +4.70 | +4.51% | 0.00 cr | 108.98 | 100.0% | ₹0 cr |
| 05 Aug '26 | 109.05 | 109.05 | 104.30 | 104.30 | −4.75 | −4.36% | 0.00 cr | 107.47 | 66.7% | ₹0 cr |
| 03 Aug '26 | 109.05 | 109.05 | 109.05 | 109.05 | +0.05 | +0.05% | 0.00 cr | 109.05 | 100.0% | ₹0 cr |
| 29 Jul '26 | 105.00 | 110.45 | 105.00 | 109.00 | +2.25 | +2.11% | 0.00 cr | 108.85 | 57.1% | ₹0 cr |
| 28 Jul '26 | 109.00 | 109.00 | 106.75 | 106.75 | −1.10 | −1.02% | 0.00 cr | 108.11 | 57.1% | ₹0 cr |
| 27 Jul '26 | 103.55 | 107.95 | 103.55 | 107.85 | +5.00 | +4.86% | 0.00 cr | 106.95 | 80.0% | ₹0 cr |
| 24 Jul '26 | 104.90 | 104.95 | 102.85 | 102.85 | −2.10 | −2.00% | 0.00 cr | 104.40 | 100.0% | ₹0 cr |
| 23 Jul '26 | 106.70 | 106.70 | 102.85 | 104.95 | −2.05 | −1.92% | 0.00 cr | 104.93 | 75.0% | ₹0 cr |
| 22 Jul '26 | 107.00 | 107.00 | 107.00 | 107.00 | −3.00 | −2.73% | 0.00 cr | 107.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 110.00 | 110.10 | 110.00 | 110.00 | −5.50 | −4.76% | 0.00 cr | 110.03 | 66.7% | ₹0 cr |
| 17 Jul '26 | 115.85 | 115.85 | 115.50 | 115.50 | +2.00 | +1.76% | 0.00 cr | 115.68 | 100.0% | ₹0 cr |
| 16 Jul '26 | 113.50 | 113.50 | 113.50 | 113.50 | +2.50 | +2.25% | 0.00 cr | 113.50 | 100.0% | ₹0 cr |
| 15 Jul '26 | 110.00 | 111.00 | 110.00 | 111.00 | −0.75 | −0.67% | 0.00 cr | 110.50 | 50.0% | ₹0 cr |
| 13 Jul '26 | 107.35 | 114.95 | 107.35 | 111.75 | −1.20 | −1.06% | 0.00 cr | 111.58 | 50.0% | ₹0 cr |
| 10 Jul '26 | 112.90 | 112.95 | 112.90 | 112.95 | −0.55 | −0.48% | 0.00 cr | 112.93 | 100.0% | ₹0 cr |
| 09 Jul '26 | 113.50 | 113.50 | 113.50 | 113.50 | +0.50 | +0.44% | 0.00 cr | 113.50 | 100.0% | ₹0 cr |
| 08 Jul '26 | 112.80 | 114.00 | 112.80 | 113.00 | −5.50 | −4.64% | 0.00 cr | 113.35 | 100.0% | ₹0 cr |
| 06 Jul '26 | 122.00 | 122.00 | 118.50 | 118.50 | +2.00 | +1.72% | 0.00 cr | 119.71 | 66.7% | ₹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.
