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 | 114.45 | 114.69 | 110.03 | 112.84 | +1.04 | +0.93% | 0.00 cr | 112.90 | 78.2% | ₹0 cr |
| 03 Sep '26 | 109.90 | 114.00 | 109.14 | 111.80 | +3.53 | +3.26% | 0.00 cr | 112.03 | 72.5% | ₹0 cr |
| 02 Sep '26 | 110.90 | 112.00 | 107.21 | 108.27 | −0.77 | −0.71% | 0.00 cr | 110.10 | 84.5% | ₹0 cr |
| 01 Sep '26 | 107.90 | 111.40 | 104.20 | 109.04 | +1.14 | +1.06% | 0.00 cr | 108.30 | 87.4% | ₹0 cr |
| 31 Aug '26 | 104.49 | 109.00 | 100.11 | 107.90 | +5.20 | +5.06% | 0.01 cr | 105.22 | 93.7% | ₹1 cr |
| 28 Aug '26 | 104.06 | 105.49 | 101.44 | 102.70 | −2.40 | −2.28% | 0.00 cr | 103.61 | 49.1% | ₹0 cr |
| 27 Aug '26 | 106.00 | 106.00 | 103.50 | 105.10 | −0.18 | −0.17% | 0.00 cr | 105.05 | 70.2% | ₹0 cr |
| 26 Aug '26 | 106.00 | 106.00 | 105.00 | 105.28 | +0.97 | +0.93% | 0.00 cr | 105.33 | 93.4% | ₹0 cr |
| 25 Aug '26 | 105.40 | 106.00 | 102.30 | 104.31 | −0.89 | −0.85% | 0.00 cr | 104.81 | 63.2% | ₹0 cr |
| 24 Aug '26 | 103.60 | 106.99 | 103.60 | 105.20 | +0.13 | +0.12% | 0.00 cr | 105.87 | 90.6% | ₹0 cr |
| 21 Aug '26 | 103.22 | 105.50 | 102.13 | 105.07 | +0.90 | +0.86% | 0.00 cr | 103.89 | 86.9% | ₹0 cr |
| 20 Aug '26 | 103.10 | 104.99 | 103.00 | 104.17 | +0.49 | +0.47% | 0.00 cr | 103.74 | 90.8% | ₹0 cr |
| 19 Aug '26 | 109.45 | 109.99 | 102.50 | 103.68 | −3.95 | −3.67% | 0.00 cr | 105.81 | 84.3% | ₹0 cr |
| 18 Aug '26 | 107.90 | 110.00 | 107.52 | 107.63 | +0.59 | +0.55% | 0.00 cr | 108.60 | 80.5% | ₹0 cr |
| 17 Aug '26 | 106.75 | 109.47 | 105.30 | 107.04 | −0.90 | −0.83% | 0.00 cr | 107.34 | 68.3% | ₹0 cr |
| 14 Aug '26 | 109.41 | 110.00 | 107.16 | 107.94 | −0.93 | −0.85% | 0.00 cr | 108.33 | 66.3% | ₹0 cr |
| 13 Aug '26 | 110.90 | 110.90 | 107.60 | 108.87 | +1.58 | +1.47% | 0.00 cr | 108.58 | 85.2% | ₹0 cr |
| 12 Aug '26 | 107.10 | 108.65 | 105.76 | 107.29 | −0.31 | −0.29% | 0.00 cr | 106.73 | 71.1% | ₹0 cr |
| 11 Aug '26 | 110.00 | 110.85 | 106.21 | 107.60 | −1.84 | −1.68% | 0.00 cr | 108.15 | 83.8% | ₹0 cr |
| 10 Aug '26 | 114.00 | 114.00 | 109.20 | 109.44 | −2.37 | −2.12% | 0.00 cr | 110.94 | 70.0% | ₹0 cr |
| 07 Aug '26 | 114.00 | 114.00 | 110.65 | 111.81 | −2.17 | −1.90% | 0.00 cr | 111.65 | 71.6% | ₹0 cr |
| 06 Aug '26 | 115.50 | 115.50 | 113.06 | 113.98 | −1.44 | −1.25% | 0.00 cr | 114.55 | 95.4% | ₹0 cr |
| 05 Aug '26 | 115.70 | 115.70 | 112.00 | 115.42 | +0.72 | +0.63% | 0.00 cr | 114.29 | 78.2% | ₹0 cr |
| 04 Aug '26 | 115.11 | 116.00 | 110.62 | 114.70 | −0.41 | −0.36% | 0.00 cr | 114.28 | 73.7% | ₹0 cr |
| 03 Aug '26 | 114.59 | 116.00 | 113.16 | 115.11 | +0.52 | +0.45% | 0.00 cr | 115.17 | 97.0% | ₹0 cr |
| 31 Jul '26 | 112.60 | 115.89 | 110.03 | 114.59 | +3.91 | +3.53% | 0.00 cr | 112.80 | 87.2% | ₹0 cr |
| 30 Jul '26 | 111.98 | 112.87 | 109.20 | 110.68 | −0.50 | −0.45% | 0.00 cr | 111.50 | 84.7% | ₹0 cr |
| 29 Jul '26 | 114.06 | 114.06 | 108.00 | 111.18 | −1.40 | −1.24% | 0.00 cr | 110.20 | 66.4% | ₹0 cr |
| 28 Jul '26 | 113.45 | 114.00 | 110.13 | 112.58 | +0.07 | +0.06% | 0.00 cr | 111.89 | 83.6% | ₹0 cr |
| 27 Jul '26 | 116.00 | 117.87 | 112.15 | 112.51 | −1.87 | −1.63% | 0.00 cr | 113.97 | 72.8% | ₹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.
