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 | 125.00 | 127.00 | 114.20 | 115.75 | −6.20 | −5.08% | 0.00 cr | 121.13 | 82.3% | ₹0 cr |
| 03 Sep '26 | 118.05 | 122.00 | 118.05 | 121.95 | +1.95 | +1.63% | 0.00 cr | 120.16 | 83.3% | ₹0 cr |
| 02 Sep '26 | 117.00 | 120.00 | 116.05 | 120.00 | +5.00 | +4.35% | 0.00 cr | 118.57 | 90.0% | ₹0 cr |
| 01 Sep '26 | 117.90 | 117.90 | 115.00 | 115.00 | −3.00 | −2.54% | 0.00 cr | 116.46 | 75.0% | ₹0 cr |
| 31 Aug '26 | 119.80 | 119.80 | 118.00 | 118.00 | −2.00 | −1.67% | 0.00 cr | 118.80 | 87.5% | ₹0 cr |
| 28 Aug '26 | 122.00 | 122.00 | 112.50 | 120.00 | −1.25 | −1.03% | 0.00 cr | 120.29 | 91.2% | ₹0 cr |
| 27 Aug '26 | 114.00 | 122.90 | 114.00 | 121.25 | +6.95 | +6.08% | 0.01 cr | 120.97 | 81.0% | ₹1 cr |
| 26 Aug '26 | 109.50 | 114.30 | 109.50 | 114.30 | +3.80 | +3.44% | 0.00 cr | 111.57 | 90.0% | ₹0 cr |
| 25 Aug '26 | 106.00 | 110.50 | 106.00 | 110.50 | +0.00 | +0.00% | 0.00 cr | 109.07 | 60.0% | ₹0 cr |
| 24 Aug '26 | 109.95 | 110.50 | 108.50 | 110.50 | +0.55 | +0.50% | 0.00 cr | 109.48 | 100.0% | ₹0 cr |
| 21 Aug '26 | 104.00 | 110.90 | 104.00 | 109.95 | +2.95 | +2.76% | 0.00 cr | 107.34 | 86.7% | ₹0 cr |
| 20 Aug '26 | 106.00 | 107.00 | 106.00 | 107.00 | +0.10 | +0.09% | 0.00 cr | 106.33 | 100.0% | ₹0 cr |
| 19 Aug '26 | 104.55 | 110.95 | 104.55 | 106.90 | +0.95 | +0.90% | 0.00 cr | 107.90 | 63.2% | ₹0 cr |
| 18 Aug '26 | 106.00 | 106.00 | 104.60 | 105.95 | +0.90 | +0.86% | 0.00 cr | 105.51 | 100.0% | ₹0 cr |
| 17 Aug '26 | 104.50 | 108.90 | 104.50 | 105.05 | −1.95 | −1.82% | 0.00 cr | 105.61 | 75.0% | ₹0 cr |
| 14 Aug '26 | 106.00 | 109.00 | 106.00 | 107.00 | +1.00 | +0.94% | 0.01 cr | 107.90 | 95.8% | ₹1 cr |
| 13 Aug '26 | 113.80 | 113.80 | 105.00 | 106.00 | −3.00 | −2.75% | 0.01 cr | 107.43 | 78.4% | ₹1 cr |
| 12 Aug '26 | 108.10 | 113.00 | 108.10 | 109.00 | −2.55 | −2.29% | 0.01 cr | 109.39 | 99.0% | ₹1 cr |
| 11 Aug '26 | 115.95 | 119.00 | 107.00 | 111.55 | +1.25 | +1.13% | 0.01 cr | 113.01 | 89.5% | ₹1 cr |
| 10 Aug '26 | 96.95 | 113.95 | 95.05 | 110.30 | +13.35 | +13.77% | 0.01 cr | 105.95 | 93.1% | ₹1 cr |
| 07 Aug '26 | 97.00 | 97.00 | 94.00 | 96.95 | −0.30 | −0.31% | 0.00 cr | 95.71 | 70.0% | ₹0 cr |
| 06 Aug '26 | 99.70 | 100.00 | 97.25 | 97.25 | +0.05 | +0.05% | 0.00 cr | 98.74 | 50.0% | ₹0 cr |
| 05 Aug '26 | 100.00 | 100.00 | 96.05 | 97.20 | −0.30 | −0.31% | 0.00 cr | 97.48 | 75.0% | ₹0 cr |
| 04 Aug '26 | 97.55 | 97.75 | 97.50 | 97.50 | −1.30 | −1.32% | 0.00 cr | 97.57 | 100.0% | ₹0 cr |
| 03 Aug '26 | 97.40 | 100.00 | 97.40 | 98.80 | +4.80 | +5.11% | 0.00 cr | 98.69 | 91.7% | ₹0 cr |
| 31 Jul '26 | 96.00 | 96.50 | 94.00 | 94.00 | −1.30 | −1.36% | 0.00 cr | 95.11 | 83.3% | ₹0 cr |
| 30 Jul '26 | 98.05 | 98.05 | 92.25 | 95.30 | −3.70 | −3.74% | 0.00 cr | 94.90 | 68.0% | ₹0 cr |
| 29 Jul '26 | 100.00 | 101.00 | 99.00 | 99.00 | +0.50 | +0.51% | 0.00 cr | 99.65 | 60.0% | ₹0 cr |
| 28 Jul '26 | 103.50 | 103.50 | 98.50 | 98.50 | −4.65 | −4.51% | 0.00 cr | 100.17 | 100.0% | ₹0 cr |
| 27 Jul '26 | 100.00 | 105.00 | 99.95 | 103.15 | −1.85 | −1.76% | 0.00 cr | 102.38 | 84.6% | ₹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.
