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 | 108.50 | 115.00 | 108.50 | 112.37 | +0.14 | +0.12% | 0.00 cr | 112.27 | 74.0% | ₹0 cr |
| 03 Sep '26 | 106.40 | 113.00 | 104.10 | 112.23 | +4.27 | +3.96% | 0.00 cr | 107.94 | 80.7% | ₹0 cr |
| 02 Sep '26 | 107.50 | 108.00 | 105.39 | 107.96 | +1.35 | +1.27% | 0.00 cr | 107.39 | 91.3% | ₹0 cr |
| 01 Sep '26 | 105.71 | 107.83 | 105.01 | 106.61 | +1.36 | +1.29% | 0.00 cr | 106.33 | 94.5% | ₹0 cr |
| 31 Aug '26 | 109.80 | 109.80 | 103.15 | 105.25 | −1.00 | −0.94% | 0.00 cr | 105.08 | 85.3% | ₹0 cr |
| 28 Aug '26 | 105.00 | 107.75 | 105.00 | 106.25 | +0.21 | +0.20% | 0.00 cr | 106.24 | 92.6% | ₹0 cr |
| 27 Aug '26 | 108.00 | 108.70 | 104.92 | 106.04 | −1.26 | −1.17% | 0.00 cr | 105.89 | 79.7% | ₹0 cr |
| 26 Aug '26 | 105.10 | 108.00 | 105.10 | 107.30 | −0.82 | −0.76% | 0.00 cr | 107.08 | 95.0% | ₹0 cr |
| 25 Aug '26 | 109.05 | 109.05 | 104.00 | 108.12 | −0.38 | −0.35% | 0.00 cr | 106.27 | 84.6% | ₹0 cr |
| 24 Aug '26 | 111.84 | 111.89 | 106.10 | 108.50 | +0.08 | +0.07% | 0.00 cr | 108.98 | 84.6% | ₹0 cr |
| 21 Aug '26 | 108.56 | 110.59 | 108.00 | 108.42 | −0.54 | −0.50% | 0.00 cr | 108.82 | 75.1% | ₹0 cr |
| 20 Aug '26 | 112.14 | 113.87 | 108.00 | 108.96 | −3.09 | −2.76% | 0.00 cr | 109.18 | 77.8% | ₹0 cr |
| 19 Aug '26 | 112.00 | 118.00 | 112.00 | 112.05 | −2.67 | −2.33% | 0.00 cr | 112.16 | 92.8% | ₹0 cr |
| 18 Aug '26 | 109.90 | 115.70 | 109.84 | 114.72 | +5.61 | +5.14% | 0.00 cr | 113.54 | 61.8% | ₹0 cr |
| 17 Aug '26 | 111.22 | 111.25 | 108.05 | 109.11 | −4.52 | −3.98% | 0.00 cr | 109.59 | 82.7% | ₹0 cr |
| 14 Aug '26 | 114.50 | 115.00 | 111.01 | 113.63 | −1.99 | −1.72% | 0.00 cr | 113.98 | 46.1% | ₹0 cr |
| 13 Aug '26 | 119.00 | 122.80 | 113.36 | 115.62 | −1.54 | −1.31% | 0.00 cr | 118.66 | 83.1% | ₹0 cr |
| 12 Aug '26 | 117.00 | 118.80 | 115.00 | 117.16 | +0.23 | +0.20% | 0.00 cr | 116.59 | 87.5% | ₹0 cr |
| 11 Aug '26 | 114.00 | 118.50 | 112.02 | 116.93 | +4.88 | +4.36% | 0.00 cr | 117.01 | 83.6% | ₹0 cr |
| 10 Aug '26 | 116.10 | 116.10 | 110.50 | 112.05 | −0.96 | −0.85% | 0.00 cr | 112.89 | 96.3% | ₹0 cr |
| 07 Aug '26 | 112.80 | 117.95 | 111.60 | 113.01 | +0.60 | +0.53% | 0.00 cr | 113.69 | 89.1% | ₹0 cr |
| 06 Aug '26 | 116.02 | 119.00 | 112.00 | 112.41 | −2.59 | −2.25% | 0.00 cr | 115.05 | 85.4% | ₹0 cr |
| 05 Aug '26 | 109.00 | 115.00 | 106.57 | 115.00 | +5.47 | +4.99% | 0.00 cr | 113.23 | 69.3% | ₹0 cr |
| 04 Aug '26 | 111.71 | 113.00 | 109.31 | 109.53 | −2.18 | −1.95% | 0.00 cr | 110.19 | 76.2% | ₹0 cr |
| 03 Aug '26 | 109.40 | 114.00 | 109.20 | 111.71 | +2.80 | +2.57% | 0.00 cr | 111.44 | 75.7% | ₹0 cr |
| 31 Jul '26 | 109.61 | 111.13 | 108.00 | 108.91 | −0.78 | −0.71% | 0.00 cr | 109.17 | 86.8% | ₹0 cr |
| 30 Jul '26 | 106.55 | 111.55 | 106.55 | 109.69 | +1.82 | +1.69% | 0.00 cr | 110.46 | 82.3% | ₹0 cr |
| 29 Jul '26 | 110.50 | 110.50 | 107.00 | 107.87 | −0.47 | −0.43% | 0.00 cr | 107.48 | 85.8% | ₹0 cr |
| 28 Jul '26 | 111.10 | 113.10 | 106.60 | 108.34 | −3.84 | −3.42% | 0.00 cr | 108.50 | 66.0% | ₹0 cr |
| 27 Jul '26 | 107.00 | 112.23 | 107.00 | 112.18 | +5.29 | +4.95% | 0.00 cr | 111.82 | 86.9% | ₹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.
