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 | 106.00 | 106.00 | 105.00 | 105.00 | −1.00 | −0.94% | 0.00 cr | 105.44 | 85.7% | ₹0 cr |
| 02 Sep '26 | 106.00 | 106.00 | 106.00 | 106.00 | −2.70 | −2.48% | 0.00 cr | 106.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 106.00 | 108.95 | 105.00 | 108.70 | −0.30 | −0.28% | 0.00 cr | 106.75 | 70.6% | ₹0 cr |
| 31 Aug '26 | 112.00 | 112.05 | 106.00 | 109.00 | +3.90 | +3.71% | 0.00 cr | 111.05 | 100.0% | ₹0 cr |
| 28 Aug '26 | 105.80 | 106.00 | 104.20 | 105.10 | +0.00 | +0.00% | 0.00 cr | 105.52 | 100.0% | ₹0 cr |
| 27 Aug '26 | 108.70 | 108.80 | 105.10 | 105.10 | +0.40 | +0.38% | 0.00 cr | 108.00 | 9.1% | ₹0 cr |
| 26 Aug '26 | 104.55 | 108.05 | 104.00 | 104.70 | −0.30 | −0.29% | 0.00 cr | 106.78 | 93.5% | ₹1 cr |
| 24 Aug '26 | 105.35 | 105.35 | 105.00 | 105.00 | +0.00 | +0.00% | 0.00 cr | 105.26 | 93.8% | ₹0 cr |
| 21 Aug '26 | 105.35 | 105.35 | 105.00 | 105.00 | −0.30 | −0.28% | 0.00 cr | 105.19 | 100.0% | ₹0 cr |
| 20 Aug '26 | 105.25 | 106.00 | 105.15 | 105.30 | −0.60 | −0.57% | 0.00 cr | 105.41 | 66.7% | ₹0 cr |
| 19 Aug '26 | 107.10 | 108.00 | 105.80 | 105.90 | −0.85 | −0.80% | 0.00 cr | 107.14 | 25.0% | ₹0 cr |
| 17 Aug '26 | 105.60 | 112.70 | 105.60 | 106.75 | −5.15 | −4.60% | 0.00 cr | 106.74 | 81.8% | ₹0 cr |
| 14 Aug '26 | 111.90 | 111.90 | 111.90 | 111.90 | −1.10 | −0.97% | 0.00 cr | 111.90 | 100.0% | ₹0 cr |
| 12 Aug '26 | 113.00 | 113.00 | 113.00 | 113.00 | +1.00 | +0.89% | 0.00 cr | 113.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 113.85 | 115.00 | 112.00 | 112.00 | +1.00 | +0.90% | 0.01 cr | 114.21 | 77.5% | ₹1 cr |
| 10 Aug '26 | 111.00 | 111.00 | 111.00 | 111.00 | +1.40 | +1.28% | 0.00 cr | 111.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 114.00 | 115.80 | 109.55 | 109.60 | +0.60 | +0.55% | 0.01 cr | 113.80 | 73.5% | ₹1 cr |
| 05 Aug '26 | 107.00 | 117.00 | 106.05 | 109.00 | +2.95 | +2.78% | 0.01 cr | 108.78 | 81.3% | ₹1 cr |
| 04 Aug '26 | 111.00 | 113.00 | 106.05 | 106.05 | −0.95 | −0.89% | 0.00 cr | 109.71 | 81.0% | ₹0 cr |
| 31 Jul '26 | 107.05 | 107.05 | 107.00 | 107.00 | −0.50 | −0.47% | 0.00 cr | 107.03 | 100.0% | ₹0 cr |
| 30 Jul '26 | 108.60 | 108.60 | 107.50 | 107.50 | −0.50 | −0.46% | 0.00 cr | 107.90 | 83.3% | ₹0 cr |
| 29 Jul '26 | 114.60 | 114.60 | 108.00 | 108.00 | −0.50 | −0.46% | 0.00 cr | 111.30 | 100.0% | ₹0 cr |
| 27 Jul '26 | 108.20 | 108.50 | 108.20 | 108.50 | −1.35 | −1.23% | 0.00 cr | 108.34 | 100.0% | ₹0 cr |
| 24 Jul '26 | 111.00 | 122.90 | 109.20 | 109.85 | +2.85 | +2.66% | 0.01 cr | 115.91 | 69.2% | ₹1 cr |
| 21 Jul '26 | 107.00 | 107.00 | 107.00 | 107.00 | −1.25 | −1.15% | 0.00 cr | 107.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 108.75 | 109.00 | 107.50 | 108.25 | −0.50 | −0.46% | 0.01 cr | 108.72 | 94.1% | ₹1 cr |
| 17 Jul '26 | 124.55 | 124.55 | 108.10 | 108.75 | +1.75 | +1.64% | 0.01 cr | 120.24 | 72.5% | ₹2 cr |
| 16 Jul '26 | 109.70 | 109.70 | 107.00 | 107.00 | −1.80 | −1.65% | 0.00 cr | 109.25 | 57.1% | ₹0 cr |
| 15 Jul '26 | 106.00 | 108.80 | 106.00 | 108.80 | +4.80 | +4.62% | 0.00 cr | 107.57 | 40.0% | ₹0 cr |
| 14 Jul '26 | 109.80 | 109.80 | 104.00 | 104.00 | −0.05 | −0.05% | 0.00 cr | 105.95 | 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.
