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 | 105.00 | 106.00 | 102.00 | 105.20 | +1.20 | +1.15% | 0.00 cr | 103.60 | 95.5% | ₹0 cr |
| 03 Sep '26 | 103.75 | 104.95 | 103.75 | 104.00 | +0.25 | +0.24% | 0.00 cr | 104.52 | 100.0% | ₹0 cr |
| 02 Sep '26 | 103.70 | 103.75 | 101.25 | 103.75 | +0.00 | +0.00% | 0.00 cr | 102.14 | 100.0% | ₹0 cr |
| 01 Sep '26 | 100.00 | 103.90 | 100.00 | 103.75 | +3.00 | +2.98% | 0.00 cr | 100.77 | 100.0% | ₹0 cr |
| 31 Aug '26 | 102.35 | 104.00 | 100.75 | 100.75 | +1.70 | +1.72% | 0.00 cr | 102.97 | 100.0% | ₹0 cr |
| 28 Aug '26 | 102.25 | 102.25 | 99.05 | 99.05 | −4.95 | −4.76% | 0.00 cr | 100.18 | 100.0% | ₹0 cr |
| 27 Aug '26 | 104.00 | 104.00 | 104.00 | 104.00 | +1.60 | +1.56% | 0.00 cr | 104.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 104.00 | 106.25 | 100.10 | 102.40 | −1.70 | −1.63% | 0.00 cr | 102.31 | 100.0% | ₹0 cr |
| 25 Aug '26 | 102.55 | 106.50 | 102.55 | 104.10 | +1.10 | +1.07% | 0.00 cr | 105.42 | 100.0% | ₹0 cr |
| 24 Aug '26 | 105.60 | 105.60 | 103.00 | 103.00 | −2.50 | −2.37% | 0.00 cr | 104.95 | 100.0% | ₹0 cr |
| 21 Aug '26 | 104.00 | 105.50 | 104.00 | 105.50 | +2.15 | +2.08% | 0.00 cr | 105.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 106.00 | 106.00 | 103.35 | 103.35 | −3.65 | −3.41% | 0.00 cr | 105.28 | 100.0% | ₹0 cr |
| 19 Aug '26 | 106.50 | 107.00 | 106.50 | 107.00 | +2.90 | +2.79% | 0.00 cr | 106.61 | 100.0% | ₹0 cr |
| 18 Aug '26 | 105.05 | 105.90 | 102.35 | 104.10 | −3.60 | −3.34% | 0.01 cr | 104.85 | 100.0% | ₹1 cr |
| 17 Aug '26 | 107.00 | 110.00 | 106.40 | 107.70 | −4.30 | −3.84% | 0.00 cr | 107.62 | 94.7% | ₹0 cr |
| 14 Aug '26 | 102.95 | 112.50 | 102.95 | 112.00 | +3.65 | +3.37% | 0.02 cr | 103.90 | 100.0% | ₹2 cr |
| 13 Aug '26 | 108.35 | 111.50 | 108.35 | 108.35 | −5.70 | −5.00% | 0.00 cr | 108.77 | 100.0% | ₹0 cr |
| 12 Aug '26 | 114.05 | 114.05 | 114.05 | 114.05 | −6.00 | −5.00% | 0.00 cr | 114.05 | 100.0% | ₹0 cr |
| 11 Aug '26 | 120.10 | 125.00 | 120.05 | 120.05 | −6.30 | −4.99% | 0.00 cr | 120.48 | 100.0% | ₹0 cr |
| 10 Aug '26 | 133.00 | 133.00 | 126.35 | 126.35 | −6.65 | −5.00% | 0.00 cr | 129.80 | 100.0% | ₹0 cr |
| 07 Aug '26 | 133.00 | 133.00 | 133.00 | 133.00 | +0.00 | +0.00% | 0.00 cr | 133.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 137.00 | 137.00 | 133.00 | 133.00 | −4.00 | −2.92% | 0.00 cr | 135.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 137.00 | 137.00 | 137.00 | 137.00 | −0.55 | −0.40% | 0.00 cr | 137.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 137.00 | 137.55 | 137.00 | 137.55 | +6.55 | +5.00% | 0.00 cr | 137.37 | 66.7% | ₹0 cr |
| 03 Aug '26 | 131.00 | 131.00 | 131.00 | 131.00 | −2.50 | −1.87% | 0.00 cr | 131.00 | 100.0% | ₹0 cr |
| 31 Jul '26 | 133.50 | 133.50 | 133.50 | 133.50 | −1.90 | −1.40% | 0.00 cr | 133.50 | 100.0% | ₹0 cr |
| 30 Jul '26 | 135.40 | 135.40 | 135.40 | 135.40 | +0.00 | +0.00% | 0.00 cr | 135.40 | 100.0% | ₹0 cr |
| 28 Jul '26 | 135.40 | 135.40 | 135.40 | 135.40 | +0.00 | +0.00% | 0.00 cr | 135.40 | 100.0% | ₹0 cr |
| 27 Jul '26 | 135.40 | 135.40 | 135.40 | 135.40 | +0.00 | +0.00% | 0.00 cr | 135.40 | 100.0% | ₹0 cr |
| 24 Jul '26 | 135.40 | 135.40 | 135.40 | 135.40 | −7.10 | −4.98% | 0.00 cr | 135.40 | 100.0% | ₹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.
