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 | 104.50 | 104.50 | 102.50 | 102.50 | −2.00 | −1.91% | 0.00 cr | 103.08 | 66.7% | ₹0 cr |
| 03 Sep '26 | 104.00 | 104.50 | 104.00 | 104.50 | +0.50 | +0.48% | 0.00 cr | 104.25 | 100.0% | ₹0 cr |
| 02 Sep '26 | 103.50 | 104.00 | 103.50 | 104.00 | +1.00 | +0.97% | 0.00 cr | 103.75 | 100.0% | ₹0 cr |
| 01 Sep '26 | 102.00 | 103.00 | 102.00 | 103.00 | +1.50 | +1.48% | 0.00 cr | 102.50 | 66.7% | ₹0 cr |
| 31 Aug '26 | 102.50 | 103.00 | 100.00 | 101.50 | +1.00 | +1.00% | 0.00 cr | 101.75 | 100.0% | ₹0 cr |
| 28 Aug '26 | 104.00 | 104.50 | 100.50 | 100.50 | −3.50 | −3.37% | 0.00 cr | 102.16 | 87.5% | ₹0 cr |
| 27 Aug '26 | 103.50 | 104.00 | 103.50 | 104.00 | +1.00 | +0.97% | 0.00 cr | 103.88 | 100.0% | ₹0 cr |
| 26 Aug '26 | 103.70 | 105.00 | 103.00 | 103.00 | +2.00 | +1.98% | 0.00 cr | 103.96 | 90.9% | ₹0 cr |
| 25 Aug '26 | 104.00 | 104.00 | 101.00 | 101.00 | −3.50 | −3.35% | 0.00 cr | 101.82 | 75.0% | ₹0 cr |
| 24 Aug '26 | 103.50 | 104.50 | 103.50 | 104.50 | +2.50 | +2.45% | 0.00 cr | 104.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 103.50 | 104.00 | 102.00 | 102.00 | −1.00 | −0.97% | 0.00 cr | 103.17 | 100.0% | ₹0 cr |
| 20 Aug '26 | 107.50 | 107.50 | 103.00 | 103.00 | −4.00 | −3.74% | 0.00 cr | 105.25 | 100.0% | ₹0 cr |
| 19 Aug '26 | 106.00 | 107.00 | 106.00 | 107.00 | +1.00 | +0.94% | 0.00 cr | 106.50 | 100.0% | ₹0 cr |
| 18 Aug '26 | 105.50 | 106.00 | 105.00 | 106.00 | +1.00 | +0.95% | 0.00 cr | 105.50 | 100.0% | ₹0 cr |
| 17 Aug '26 | 105.00 | 105.00 | 105.00 | 105.00 | +0.25 | +0.24% | 0.00 cr | 105.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 104.75 | 104.75 | 104.75 | 104.75 | +0.25 | +0.24% | 0.00 cr | 104.75 | 100.0% | ₹0 cr |
| 13 Aug '26 | 104.50 | 104.50 | 104.50 | 104.50 | +0.50 | +0.48% | 0.00 cr | 104.50 | 100.0% | ₹0 cr |
| 12 Aug '26 | 104.00 | 104.00 | 104.00 | 104.00 | −0.50 | −0.48% | 0.00 cr | 104.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 104.50 | 104.50 | 104.50 | 104.50 | +0.50 | +0.48% | 0.00 cr | 104.50 | 100.0% | ₹0 cr |
| 10 Aug '26 | 104.00 | 104.00 | 104.00 | 104.00 | −1.50 | −1.42% | 0.00 cr | 104.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 105.00 | 105.50 | 105.00 | 105.50 | +0.50 | +0.48% | 0.00 cr | 105.25 | 100.0% | ₹0 cr |
| 06 Aug '26 | 104.50 | 105.00 | 104.50 | 105.00 | +1.00 | +0.96% | 0.00 cr | 104.75 | 100.0% | ₹0 cr |
| 05 Aug '26 | 103.50 | 104.00 | 103.50 | 104.00 | +1.00 | +0.97% | 0.00 cr | 103.75 | 100.0% | ₹0 cr |
| 04 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | +0.00 | +0.00% | 0.00 cr | 103.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 102.00 | 103.00 | 102.00 | 103.00 | +1.00 | +0.98% | 0.00 cr | 102.54 | 100.0% | ₹0 cr |
| 31 Jul '26 | 102.00 | 102.00 | 102.00 | 102.00 | +1.00 | +0.99% | 0.00 cr | 102.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 100.85 | 101.00 | 100.85 | 101.00 | +1.00 | +1.00% | 0.00 cr | 100.93 | 100.0% | ₹0 cr |
| 29 Jul '26 | 100.50 | 100.50 | 100.00 | 100.00 | +0.00 | +0.00% | 0.00 cr | 100.25 | 100.0% | ₹0 cr |
| 28 Jul '26 | 101.00 | 101.00 | 99.00 | 100.00 | −0.50 | −0.50% | 0.00 cr | 99.90 | 80.0% | ₹0 cr |
| 27 Jul '26 | 102.00 | 102.00 | 100.50 | 100.50 | −2.00 | −1.95% | 0.00 cr | 101.25 | 100.0% | ₹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.
