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 | 102.50 | 106.96 | 101.81 | 103.90 | +2.03 | +1.99% | 0.27 cr | 105.33 | 28.9% | ₹28 cr |
| 03 Sep '26 | 101.39 | 103.29 | 101.10 | 101.87 | −0.02 | −0.02% | 0.06 cr | 102.25 | 57.2% | ₹6 cr |
| 02 Sep '26 | 103.80 | 103.80 | 100.80 | 101.89 | −2.03 | −1.95% | 0.11 cr | 101.75 | 50.7% | ₹11 cr |
| 01 Sep '26 | 103.65 | 104.80 | 100.80 | 103.92 | +0.27 | +0.26% | 0.13 cr | 103.37 | 63.9% | ₹13 cr |
| 31 Aug '26 | 104.25 | 104.80 | 99.80 | 103.65 | −1.40 | −1.33% | 0.23 cr | 102.03 | 65.3% | ₹24 cr |
| 28 Aug '26 | 105.00 | 106.95 | 100.15 | 105.05 | +0.05 | +0.05% | 0.41 cr | 102.69 | 57.9% | ₹42 cr |
| 27 Aug '26 | 107.05 | 107.05 | 104.05 | 105.00 | −4.50 | −4.11% | 0.26 cr | 104.88 | 51.0% | ₹27 cr |
| 26 Aug '26 | 104.10 | 109.65 | 104.10 | 109.50 | +5.05 | +4.83% | 0.24 cr | 108.88 | 37.0% | ₹27 cr |
| 25 Aug '26 | 102.00 | 107.50 | 100.95 | 104.45 | +0.09 | +0.09% | 0.47 cr | 105.00 | 48.8% | ₹49 cr |
| 24 Aug '26 | 97.80 | 105.47 | 95.57 | 104.36 | +6.52 | +6.66% | 1.20 cr | 101.85 | 26.9% | ₹123 cr |
| 21 Aug '26 | 92.90 | 98.79 | 92.90 | 97.84 | +7.06 | +7.78% | 2.05 cr | 96.32 | 29.0% | ₹197 cr |
| 20 Aug '26 | 82.06 | 90.78 | 82.06 | 90.78 | +8.25 | +10.00% | 0.70 cr | 87.78 | 45.8% | ₹61 cr |
| 19 Aug '26 | 83.40 | 84.00 | 82.50 | 82.53 | −0.47 | −0.57% | 1.32 cr | 82.61 | 78.9% | ₹109 cr |
| 18 Aug '26 | 82.37 | 83.40 | 82.05 | 83.00 | +0.68 | +0.83% | 0.07 cr | 82.97 | 50.5% | ₹6 cr |
| 17 Aug '26 | 83.81 | 85.78 | 80.94 | 82.32 | −1.47 | −1.75% | 1.82 cr | 82.56 | 70.1% | ₹151 cr |
| 14 Aug '26 | 84.48 | 84.60 | 83.30 | 83.79 | −0.33 | −0.39% | 0.05 cr | 83.76 | 39.8% | ₹4 cr |
| 13 Aug '26 | 83.30 | 85.60 | 82.70 | 84.12 | +1.56 | +1.90% | 0.20 cr | 84.46 | 50.3% | ₹17 cr |
| 12 Aug '26 | 83.38 | 83.75 | 81.85 | 82.55 | −0.83 | −0.99% | 0.08 cr | 82.61 | 49.0% | ₹7 cr |
| 11 Aug '26 | 84.50 | 87.75 | 81.00 | 83.38 | −0.74 | −0.88% | 0.36 cr | 84.85 | 35.4% | ₹30 cr |
| 10 Aug '26 | 84.00 | 85.84 | 83.04 | 84.12 | +0.00 | +0.00% | 0.13 cr | 84.52 | 54.0% | ₹11 cr |
| 07 Aug '26 | 84.64 | 84.90 | 82.06 | 84.12 | −0.52 | −0.61% | 0.13 cr | 83.20 | 39.0% | ₹11 cr |
| 06 Aug '26 | 84.11 | 86.20 | 83.81 | 84.64 | +1.53 | +1.84% | 0.22 cr | 84.89 | 40.0% | ₹18 cr |
| 05 Aug '26 | 82.59 | 83.70 | 81.66 | 83.11 | +1.14 | +1.39% | 0.13 cr | 82.91 | 39.5% | ₹11 cr |
| 04 Aug '26 | 80.90 | 83.70 | 80.66 | 81.97 | +1.29 | +1.60% | 0.11 cr | 81.49 | 36.6% | ₹9 cr |
| 03 Aug '26 | 83.00 | 83.19 | 80.11 | 80.68 | −1.41 | −1.71% | 0.13 cr | 81.31 | 38.5% | ₹10 cr |
| 31 Jul '26 | 78.50 | 82.60 | 78.20 | 82.08 | +3.36 | +4.27% | 0.30 cr | 81.15 | 21.2% | ₹24 cr |
| 30 Jul '26 | 79.91 | 80.51 | 78.42 | 78.72 | −1.91 | −2.36% | 0.11 cr | 79.09 | 43.4% | ₹9 cr |
| 29 Jul '26 | 80.40 | 81.79 | 79.72 | 80.62 | +0.20 | +0.25% | 0.11 cr | 80.81 | 34.2% | ₹9 cr |
| 28 Jul '26 | 82.07 | 82.21 | 80.00 | 80.42 | −1.65 | −2.01% | 0.08 cr | 80.87 | 42.2% | ₹7 cr |
| 27 Jul '26 | 82.05 | 84.07 | 81.20 | 82.07 | +1.43 | +1.77% | 0.18 cr | 82.51 | 27.9% | ₹15 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.
