End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 104.49 | 106.48 | 102.05 | 102.93 | −1.56 | −1.49% | 0.00 cr | 103.50 | ₹0 cr |
| 03 Sep '26 | 102.59 | 106.00 | 102.09 | 104.49 | +2.41 | +2.36% | 0.00 cr | 104.70 | ₹0 cr |
| 02 Sep '26 | 101.30 | 102.99 | 99.05 | 102.08 | +1.78 | +1.77% | 0.00 cr | 101.55 | ₹0 cr |
| 01 Sep '26 | 102.88 | 102.88 | 100.05 | 100.30 | −1.20 | −1.18% | 0.00 cr | 100.97 | ₹0 cr |
| 31 Aug '26 | 103.59 | 106.00 | 101.00 | 101.50 | −2.09 | −2.02% | 0.00 cr | 102.23 | ₹0 cr |
| 28 Aug '26 | 103.78 | 103.89 | 102.01 | 103.59 | +0.32 | +0.31% | 0.00 cr | 103.22 | ₹0 cr |
| 27 Aug '26 | 104.80 | 104.80 | 102.05 | 103.27 | −0.75 | −0.72% | 0.00 cr | 103.36 | ₹0 cr |
| 26 Aug '26 | 105.00 | 105.80 | 102.50 | 104.02 | +0.00 | +0.00% | 0.00 cr | 103.61 | ₹0 cr |
| 25 Aug '26 | 102.00 | 104.52 | 101.05 | 104.02 | +2.24 | +2.20% | 0.00 cr | 103.18 | ₹0 cr |
| 24 Aug '26 | 100.24 | 103.00 | 100.24 | 101.78 | +0.84 | +0.83% | 0.00 cr | 102.12 | ₹0 cr |
| 21 Aug '26 | 101.65 | 102.48 | 100.20 | 100.94 | −0.71 | −0.70% | 0.00 cr | 100.95 | ₹0 cr |
| 20 Aug '26 | 101.17 | 102.49 | 100.00 | 101.65 | −0.31 | −0.30% | 0.00 cr | 100.91 | ₹0 cr |
| 19 Aug '26 | 102.00 | 103.45 | 100.70 | 101.96 | −0.04 | −0.04% | 0.00 cr | 102.46 | ₹0 cr |
| 18 Aug '26 | 102.00 | 102.49 | 101.00 | 102.00 | −0.03 | −0.03% | 0.00 cr | 101.64 | ₹0 cr |
| 17 Aug '26 | 103.50 | 103.50 | 101.05 | 102.03 | −1.25 | −1.21% | 0.00 cr | 102.27 | ₹0 cr |
| 14 Aug '26 | 103.00 | 103.95 | 102.60 | 103.28 | +0.95 | +0.93% | 0.00 cr | 103.15 | ₹0 cr |
| 13 Aug '26 | 103.65 | 104.79 | 100.60 | 102.33 | −1.29 | −1.24% | 0.01 cr | 101.77 | ₹1 cr |
| 12 Aug '26 | 103.70 | 105.50 | 103.05 | 103.62 | −1.41 | −1.34% | 0.00 cr | 104.00 | ₹0 cr |
| 11 Aug '26 | 108.99 | 108.99 | 104.20 | 105.03 | −2.64 | −2.45% | 0.00 cr | 105.54 | ₹0 cr |
| 10 Aug '26 | 106.25 | 109.99 | 106.00 | 107.67 | +1.42 | +1.34% | 0.00 cr | 107.17 | ₹0 cr |
| 07 Aug '26 | 106.55 | 107.81 | 105.20 | 106.25 | −1.38 | −1.28% | 0.00 cr | 106.48 | ₹0 cr |
| 06 Aug '26 | 109.00 | 110.00 | 106.75 | 107.63 | −3.90 | −3.50% | 0.00 cr | 108.05 | ₹0 cr |
| 05 Aug '26 | 111.53 | 115.00 | 111.53 | 111.53 | −5.87 | −5.00% | 0.01 cr | 111.75 | ₹1 cr |
| 04 Aug '26 | 117.40 | 117.40 | 117.40 | 117.40 | −6.17 | −4.99% | 0.00 cr | 117.40 | ₹0 cr |
| 03 Aug '26 | 125.03 | 127.40 | 122.20 | 123.57 | −2.65 | −2.10% | 0.00 cr | 124.22 | ₹0 cr |
| 31 Jul '26 | 124.56 | 128.50 | 123.38 | 126.22 | +1.66 | +1.33% | 0.00 cr | 125.61 | ₹0 cr |
| 30 Jul '26 | 126.39 | 126.90 | 123.20 | 124.56 | −1.83 | −1.45% | 0.00 cr | 125.35 | ₹0 cr |
| 29 Jul '26 | 124.90 | 127.00 | 122.31 | 126.39 | +2.43 | +1.96% | 0.00 cr | 125.43 | ₹0 cr |
| 28 Jul '26 | 128.20 | 131.99 | 121.11 | 123.96 | −3.52 | −2.76% | 0.00 cr | 126.59 | ₹1 cr |
| 27 Jul '26 | 121.93 | 127.48 | 120.01 | 127.48 | +6.07 | +5.00% | 0.00 cr | 125.33 | ₹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.
