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 | 113.50 | 102.70 | 111.95 | +3.85 | +3.56% | 0.01 cr | 109.88 | 91.4% | ₹1 cr |
| 03 Sep '26 | 105.15 | 109.95 | 104.00 | 108.10 | +3.10 | +2.95% | 0.00 cr | 106.89 | 86.7% | ₹0 cr |
| 02 Sep '26 | 108.60 | 108.60 | 104.85 | 105.00 | −5.35 | −4.85% | 0.00 cr | 106.54 | 100.0% | ₹0 cr |
| 01 Sep '26 | 113.05 | 113.05 | 108.90 | 110.35 | −2.70 | −2.39% | 0.00 cr | 110.15 | 100.0% | ₹0 cr |
| 31 Aug '26 | 115.60 | 115.80 | 112.20 | 113.05 | −4.95 | −4.19% | 0.01 cr | 113.32 | 95.1% | ₹1 cr |
| 28 Aug '26 | 114.05 | 122.00 | 112.50 | 118.00 | +0.20 | +0.17% | 0.00 cr | 116.03 | 83.3% | ₹0 cr |
| 27 Aug '26 | 113.00 | 118.60 | 113.00 | 117.80 | +4.80 | +4.25% | 0.00 cr | 116.31 | 100.0% | ₹0 cr |
| 26 Aug '26 | 118.70 | 118.70 | 113.00 | 113.00 | −0.80 | −0.70% | 0.00 cr | 116.21 | 100.0% | ₹0 cr |
| 25 Aug '26 | 115.25 | 120.00 | 113.80 | 113.80 | −5.95 | −4.97% | 0.00 cr | 116.12 | 94.7% | ₹0 cr |
| 24 Aug '26 | 120.00 | 126.00 | 115.00 | 119.75 | −0.30 | −0.25% | 0.01 cr | 120.98 | 87.8% | ₹1 cr |
| 21 Aug '26 | 123.95 | 123.95 | 113.50 | 120.05 | +2.00 | +1.69% | 0.01 cr | 121.45 | 96.6% | ₹1 cr |
| 20 Aug '26 | 118.05 | 118.05 | 118.05 | 118.05 | +5.60 | +4.98% | 0.00 cr | 118.05 | 100.0% | ₹0 cr |
| 19 Aug '26 | 110.00 | 112.45 | 110.00 | 112.45 | +5.35 | +5.00% | 0.00 cr | 112.04 | 100.0% | ₹0 cr |
| 18 Aug '26 | 106.00 | 107.10 | 104.00 | 107.10 | +5.10 | +5.00% | 0.00 cr | 106.41 | 100.0% | ₹1 cr |
| 17 Aug '26 | 106.90 | 106.90 | 101.00 | 102.00 | −3.40 | −3.23% | 0.00 cr | 104.06 | 100.0% | ₹0 cr |
| 14 Aug '26 | 100.00 | 105.50 | 100.00 | 105.40 | +4.90 | +4.88% | 0.01 cr | 102.01 | 99.2% | ₹1 cr |
| 13 Aug '26 | 104.00 | 104.00 | 99.50 | 100.50 | −3.45 | −3.32% | 0.00 cr | 101.82 | 100.0% | ₹0 cr |
| 12 Aug '26 | 100.00 | 103.95 | 100.00 | 103.95 | +4.95 | +5.00% | 0.00 cr | 102.98 | 100.0% | ₹0 cr |
| 11 Aug '26 | 101.00 | 101.50 | 96.75 | 99.00 | +2.30 | +2.38% | 0.00 cr | 100.29 | 93.3% | ₹0 cr |
| 10 Aug '26 | 92.10 | 96.70 | 92.10 | 96.70 | +4.60 | +4.99% | 0.00 cr | 96.02 | 100.0% | ₹0 cr |
| 07 Aug '26 | 88.95 | 92.10 | 88.95 | 92.10 | +4.35 | +4.96% | 0.00 cr | 91.12 | 100.0% | ₹0 cr |
| 06 Aug '26 | 86.45 | 87.75 | 86.45 | 87.75 | +1.60 | +1.86% | 0.00 cr | 87.10 | 50.0% | ₹0 cr |
| 05 Aug '26 | 87.00 | 87.95 | 86.15 | 86.15 | +0.05 | +0.06% | 0.00 cr | 86.98 | 90.0% | ₹0 cr |
| 04 Aug '26 | 86.05 | 88.50 | 86.00 | 86.10 | −3.40 | −3.80% | 0.00 cr | 86.43 | 100.0% | ₹0 cr |
| 03 Aug '26 | 87.00 | 90.00 | 86.95 | 89.50 | +3.50 | +4.07% | 0.00 cr | 87.65 | 100.0% | ₹0 cr |
| 31 Jul '26 | 88.90 | 88.90 | 86.00 | 86.00 | −2.95 | −3.32% | 0.00 cr | 87.93 | 66.7% | ₹0 cr |
| 30 Jul '26 | 86.05 | 88.95 | 86.00 | 88.95 | −0.55 | −0.61% | 0.00 cr | 87.48 | 66.7% | ₹0 cr |
| 29 Jul '26 | 88.10 | 90.00 | 86.00 | 89.50 | +1.20 | +1.36% | 0.00 cr | 87.52 | 83.3% | ₹0 cr |
| 28 Jul '26 | 88.30 | 88.30 | 88.30 | 88.30 | −0.20 | −0.23% | 0.00 cr | 88.30 | 100.0% | ₹0 cr |
| 27 Jul '26 | 87.15 | 88.95 | 87.15 | 88.50 | +2.00 | +2.31% | 0.00 cr | 88.20 | 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.
