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 | 107.99 | 107.99 | 103.65 | 104.89 | −1.10 | −1.04% | 0.00 cr | 105.96 | 39.4% | ₹0 cr |
| 03 Sep '26 | 106.52 | 108.00 | 103.60 | 105.99 | −0.53 | −0.50% | 0.00 cr | 106.10 | 89.0% | ₹0 cr |
| 02 Sep '26 | 102.05 | 107.65 | 102.02 | 106.52 | +4.80 | +4.72% | 0.00 cr | 105.51 | 70.6% | ₹0 cr |
| 01 Sep '26 | 105.00 | 105.19 | 101.17 | 101.72 | −4.21 | −3.97% | 0.00 cr | 102.85 | 70.1% | ₹0 cr |
| 31 Aug '26 | 105.02 | 108.51 | 105.02 | 105.93 | +0.70 | +0.67% | 0.00 cr | 106.22 | 59.9% | ₹0 cr |
| 28 Aug '26 | 103.06 | 108.40 | 99.01 | 105.23 | +2.19 | +2.13% | 0.00 cr | 104.43 | 47.8% | ₹1 cr |
| 27 Aug '26 | 114.95 | 114.99 | 102.26 | 103.04 | −9.90 | −8.77% | 0.01 cr | 105.60 | 50.2% | ₹1 cr |
| 26 Aug '26 | 114.34 | 119.00 | 111.50 | 112.94 | −1.39 | −1.22% | 0.01 cr | 115.72 | 65.5% | ₹1 cr |
| 25 Aug '26 | 116.50 | 124.78 | 112.50 | 114.33 | +2.82 | +2.53% | 0.05 cr | 119.35 | 37.3% | ₹6 cr |
| 24 Aug '26 | 98.00 | 114.00 | 95.30 | 111.51 | +13.53 | +13.81% | 0.02 cr | 108.76 | 65.2% | ₹2 cr |
| 21 Aug '26 | 95.00 | 99.60 | 94.71 | 97.98 | +2.56 | +2.68% | 0.00 cr | 98.02 | 70.0% | ₹0 cr |
| 20 Aug '26 | 96.10 | 96.81 | 94.10 | 95.42 | −0.76 | −0.79% | 0.00 cr | 95.50 | 70.0% | ₹0 cr |
| 19 Aug '26 | 96.25 | 99.00 | 96.00 | 96.18 | +0.86 | +0.90% | 0.00 cr | 96.83 | 76.6% | ₹0 cr |
| 18 Aug '26 | 97.89 | 97.89 | 93.80 | 95.32 | −0.59 | −0.62% | 0.00 cr | 94.99 | 78.8% | ₹0 cr |
| 17 Aug '26 | 94.25 | 97.00 | 92.80 | 95.91 | +2.61 | +2.80% | 0.00 cr | 95.05 | 68.3% | ₹0 cr |
| 14 Aug '26 | 94.62 | 94.62 | 91.56 | 93.30 | +0.49 | +0.53% | 0.00 cr | 92.98 | 76.9% | ₹0 cr |
| 13 Aug '26 | 90.30 | 92.99 | 89.70 | 92.81 | +0.61 | +0.66% | 0.00 cr | 91.48 | 80.1% | ₹0 cr |
| 12 Aug '26 | 93.00 | 93.64 | 91.15 | 92.20 | −0.75 | −0.81% | 0.00 cr | 92.40 | 69.4% | ₹0 cr |
| 11 Aug '26 | 97.00 | 97.90 | 91.75 | 92.95 | −2.35 | −2.47% | 0.01 cr | 93.56 | 76.6% | ₹1 cr |
| 10 Aug '26 | 96.50 | 98.25 | 91.90 | 95.30 | +5.81 | +6.49% | 0.02 cr | 95.83 | 56.7% | ₹2 cr |
| 07 Aug '26 | 83.00 | 92.90 | 82.99 | 89.49 | +7.45 | +9.08% | 0.03 cr | 89.69 | 41.6% | ₹3 cr |
| 06 Aug '26 | 83.48 | 85.95 | 80.65 | 82.04 | +1.62 | +2.01% | 0.00 cr | 82.98 | 68.6% | ₹0 cr |
| 05 Aug '26 | 80.86 | 83.48 | 80.22 | 80.42 | −0.44 | −0.54% | 0.00 cr | 81.16 | 81.4% | ₹0 cr |
| 04 Aug '26 | 82.47 | 82.91 | 80.00 | 80.86 | −0.94 | −1.15% | 0.00 cr | 80.96 | 84.3% | ₹0 cr |
| 03 Aug '26 | 83.00 | 83.48 | 81.30 | 81.80 | +0.66 | +0.81% | 0.00 cr | 81.89 | 85.7% | ₹0 cr |
| 31 Jul '26 | 81.50 | 82.80 | 80.65 | 81.14 | +0.40 | +0.50% | 0.00 cr | 81.37 | 79.0% | ₹0 cr |
| 30 Jul '26 | 82.40 | 83.45 | 80.55 | 80.74 | −2.75 | −3.29% | 0.00 cr | 81.12 | 92.4% | ₹0 cr |
| 29 Jul '26 | 83.93 | 83.95 | 82.02 | 83.49 | +0.43 | +0.52% | 0.00 cr | 83.58 | 85.8% | ₹0 cr |
| 28 Jul '26 | 83.89 | 84.40 | 80.72 | 83.06 | +1.61 | +1.98% | 0.00 cr | 82.75 | 89.7% | ₹0 cr |
| 27 Jul '26 | 81.28 | 85.94 | 81.28 | 81.45 | −1.49 | −1.80% | 0.00 cr | 82.03 | 80.0% | ₹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.
