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 | 102.50 | 102.50 | 100.11 | 101.42 | +1.32 | +1.32% | 0.00 cr | 101.43 | 70.4% | ₹0 cr |
| 03 Sep '26 | 100.15 | 101.49 | 100.00 | 100.10 | +0.10 | +0.10% | 0.00 cr | 100.30 | 87.9% | ₹0 cr |
| 02 Sep '26 | 100.50 | 100.50 | 98.90 | 100.00 | −0.19 | −0.19% | 0.00 cr | 99.78 | 83.4% | ₹0 cr |
| 01 Sep '26 | 101.00 | 102.50 | 100.15 | 100.19 | −0.70 | −0.69% | 0.00 cr | 100.38 | 59.6% | ₹0 cr |
| 31 Aug '26 | 100.00 | 102.98 | 99.99 | 100.89 | +0.62 | +0.62% | 0.00 cr | 100.24 | 84.6% | ₹0 cr |
| 28 Aug '26 | 103.00 | 103.00 | 99.80 | 100.27 | −0.89 | −0.88% | 0.00 cr | 100.42 | 87.0% | ₹0 cr |
| 27 Aug '26 | 104.50 | 104.50 | 101.00 | 101.16 | −0.81 | −0.79% | 0.00 cr | 101.32 | 77.3% | ₹0 cr |
| 26 Aug '26 | 102.90 | 105.00 | 100.50 | 101.97 | +0.33 | +0.32% | 0.00 cr | 101.62 | 76.2% | ₹0 cr |
| 25 Aug '26 | 104.60 | 104.60 | 101.50 | 101.64 | +0.17 | +0.17% | 0.00 cr | 102.11 | 61.4% | ₹0 cr |
| 24 Aug '26 | 104.25 | 105.59 | 101.30 | 101.47 | −1.38 | −1.34% | 0.00 cr | 102.15 | 60.7% | ₹0 cr |
| 21 Aug '26 | 103.00 | 107.00 | 102.00 | 102.85 | −0.92 | −0.89% | 0.00 cr | 104.12 | 62.9% | ₹0 cr |
| 20 Aug '26 | 105.00 | 106.05 | 102.25 | 103.77 | +0.70 | +0.68% | 0.00 cr | 104.37 | 71.3% | ₹0 cr |
| 19 Aug '26 | 106.23 | 107.70 | 103.00 | 103.07 | −3.16 | −2.97% | 0.00 cr | 104.55 | 56.9% | ₹0 cr |
| 18 Aug '26 | 106.87 | 107.95 | 103.10 | 106.23 | −0.64 | −0.60% | 0.00 cr | 106.07 | 66.1% | ₹0 cr |
| 17 Aug '26 | 103.80 | 108.70 | 102.15 | 106.87 | +3.32 | +3.21% | 0.01 cr | 107.08 | 55.9% | ₹1 cr |
| 14 Aug '26 | 104.51 | 104.51 | 101.00 | 103.55 | +2.54 | +2.51% | 0.00 cr | 102.09 | 61.5% | ₹0 cr |
| 13 Aug '26 | 101.10 | 106.00 | 98.02 | 101.01 | −2.67 | −2.58% | 0.00 cr | 101.69 | 38.6% | ₹0 cr |
| 12 Aug '26 | 105.40 | 107.49 | 103.12 | 103.68 | −0.59 | −0.57% | 0.00 cr | 105.83 | 57.8% | ₹0 cr |
| 11 Aug '26 | 103.00 | 105.50 | 102.00 | 104.27 | +1.42 | +1.38% | 0.00 cr | 103.22 | 71.3% | ₹0 cr |
| 10 Aug '26 | 101.55 | 105.90 | 101.55 | 102.85 | +0.71 | +0.70% | 0.00 cr | 104.14 | 34.2% | ₹0 cr |
| 07 Aug '26 | 102.55 | 106.50 | 101.35 | 102.14 | −3.29 | −3.12% | 0.00 cr | 102.78 | 53.4% | ₹0 cr |
| 06 Aug '26 | 108.60 | 108.60 | 104.10 | 105.43 | −1.12 | −1.05% | 0.00 cr | 106.72 | 68.8% | ₹0 cr |
| 05 Aug '26 | 102.10 | 109.95 | 102.10 | 106.55 | +4.45 | +4.36% | 0.00 cr | 105.78 | 80.4% | ₹0 cr |
| 04 Aug '26 | 101.20 | 104.00 | 101.20 | 102.10 | +0.07 | +0.07% | 0.00 cr | 102.28 | 71.0% | ₹0 cr |
| 03 Aug '26 | 101.15 | 103.40 | 101.15 | 102.03 | +1.43 | +1.42% | 0.00 cr | 102.18 | 61.1% | ₹0 cr |
| 31 Jul '26 | 103.00 | 103.00 | 100.25 | 100.60 | −1.16 | −1.14% | 0.00 cr | 100.80 | 69.0% | ₹0 cr |
| 30 Jul '26 | 104.50 | 104.50 | 101.15 | 101.76 | −0.61 | −0.60% | 0.00 cr | 103.42 | 68.2% | ₹0 cr |
| 29 Jul '26 | 104.02 | 105.00 | 101.75 | 102.37 | −1.11 | −1.07% | 0.00 cr | 103.24 | 51.1% | ₹0 cr |
| 28 Jul '26 | 103.60 | 105.80 | 102.21 | 103.48 | −1.51 | −1.44% | 0.00 cr | 103.47 | 69.0% | ₹0 cr |
| 27 Jul '26 | 106.68 | 106.68 | 101.70 | 104.99 | +2.02 | +1.96% | 0.00 cr | 104.33 | 64.1% | ₹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.
