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 | 102.90 | 105.37 | 102.10 | 103.13 | +0.85 | +0.83% | 0.07 cr | 103.52 | 47.3% | ₹7 cr |
| 03 Sep '26 | 103.60 | 105.00 | 99.00 | 102.28 | −0.52 | −0.51% | 0.19 cr | 101.44 | 42.3% | ₹19 cr |
| 02 Sep '26 | 102.01 | 103.30 | 101.00 | 102.80 | +0.66 | +0.65% | 0.04 cr | 102.20 | 47.1% | ₹4 cr |
| 01 Sep '26 | 102.75 | 103.15 | 101.00 | 102.14 | −0.49 | −0.48% | 0.05 cr | 102.07 | 54.1% | ₹5 cr |
| 31 Aug '26 | 103.55 | 104.57 | 101.92 | 102.63 | −0.89 | −0.86% | 0.07 cr | 103.00 | 57.2% | ₹7 cr |
| 28 Aug '26 | 104.10 | 104.40 | 102.51 | 103.52 | +0.58 | +0.56% | 0.07 cr | 103.32 | 52.6% | ₹7 cr |
| 27 Aug '26 | 106.59 | 106.59 | 102.50 | 102.94 | −3.63 | −3.41% | 0.08 cr | 104.03 | 60.2% | ₹9 cr |
| 26 Aug '26 | 107.45 | 108.50 | 105.47 | 106.57 | +0.12 | +0.11% | 0.03 cr | 107.19 | 50.6% | ₹3 cr |
| 25 Aug '26 | 107.85 | 107.85 | 105.11 | 106.45 | −0.70 | −0.65% | 0.04 cr | 106.27 | 44.8% | ₹4 cr |
| 24 Aug '26 | 109.54 | 111.38 | 106.41 | 107.15 | −2.30 | −2.10% | 0.09 cr | 108.22 | 57.1% | ₹10 cr |
| 21 Aug '26 | 108.51 | 110.00 | 108.10 | 109.45 | +1.07 | +0.99% | 0.05 cr | 109.12 | 44.1% | ₹6 cr |
| 20 Aug '26 | 107.90 | 109.44 | 107.15 | 108.38 | +2.23 | +2.10% | 0.06 cr | 108.10 | 55.3% | ₹6 cr |
| 19 Aug '26 | 110.40 | 110.40 | 105.00 | 106.15 | −3.45 | −3.15% | 0.12 cr | 107.68 | 51.4% | ₹13 cr |
| 18 Aug '26 | 113.54 | 115.59 | 108.70 | 109.60 | −4.51 | −3.95% | 0.13 cr | 112.00 | 43.8% | ₹14 cr |
| 17 Aug '26 | 104.00 | 119.00 | 103.70 | 114.11 | +10.35 | +9.97% | 1.43 cr | 115.28 | 12.1% | ₹165 cr |
| 14 Aug '26 | 108.00 | 109.64 | 101.15 | 103.76 | −2.70 | −2.54% | 0.27 cr | 103.62 | 39.3% | ₹28 cr |
| 13 Aug '26 | 105.00 | 109.47 | 105.00 | 106.46 | −1.48 | −1.37% | 0.10 cr | 107.30 | 41.0% | ₹11 cr |
| 12 Aug '26 | 119.00 | 119.84 | 107.00 | 107.94 | −17.56 | −13.99% | 0.61 cr | 111.70 | 48.7% | ₹68 cr |
| 11 Aug '26 | 125.48 | 128.89 | 124.83 | 125.50 | +1.13 | +0.91% | 0.06 cr | 126.71 | 42.2% | ₹7 cr |
| 10 Aug '26 | 127.53 | 128.00 | 123.75 | 124.37 | −2.21 | −1.75% | 0.06 cr | 125.26 | 56.8% | ₹8 cr |
| 07 Aug '26 | 127.83 | 129.32 | 126.15 | 126.58 | −1.25 | −0.98% | 0.03 cr | 127.11 | 50.8% | ₹4 cr |
| 06 Aug '26 | 129.89 | 131.59 | 127.10 | 127.83 | −1.59 | −1.23% | 0.03 cr | 129.08 | 53.0% | ₹4 cr |
| 05 Aug '26 | 130.59 | 131.90 | 128.00 | 129.42 | −0.81 | −0.62% | 0.04 cr | 130.14 | 45.8% | ₹5 cr |
| 04 Aug '26 | 129.39 | 133.80 | 128.02 | 130.23 | +1.76 | +1.37% | 0.10 cr | 131.77 | 36.3% | ₹13 cr |
| 03 Aug '26 | 125.25 | 130.50 | 125.25 | 128.47 | +0.73 | +0.57% | 0.03 cr | 128.81 | 55.6% | ₹4 cr |
| 31 Jul '26 | 125.71 | 128.50 | 124.22 | 127.74 | +2.03 | +1.61% | 0.03 cr | 127.09 | 51.6% | ₹4 cr |
| 30 Jul '26 | 129.80 | 130.00 | 125.40 | 125.71 | −4.44 | −3.41% | 0.03 cr | 126.65 | 54.0% | ₹4 cr |
| 29 Jul '26 | 126.10 | 131.72 | 126.05 | 130.15 | +3.56 | +2.81% | 0.07 cr | 129.57 | 56.0% | ₹9 cr |
| 28 Jul '26 | 127.10 | 128.40 | 123.74 | 126.59 | −0.79 | −0.62% | 0.04 cr | 125.56 | 49.1% | ₹5 cr |
| 27 Jul '26 | 125.43 | 129.75 | 124.05 | 127.38 | +2.91 | +2.34% | 0.06 cr | 127.85 | 49.9% | ₹8 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.
