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 | 103.40 | 105.00 | 101.00 | 102.57 | −0.48 | −0.47% | 0.14 cr | 102.85 | 54.5% | ₹15 cr |
| 03 Sep '26 | 103.32 | 105.90 | 101.50 | 103.05 | +0.24 | +0.23% | 0.08 cr | 103.52 | 61.0% | ₹8 cr |
| 02 Sep '26 | 103.00 | 103.35 | 101.00 | 102.81 | −0.09 | −0.09% | 0.08 cr | 102.14 | 59.4% | ₹8 cr |
| 01 Sep '26 | 104.11 | 107.80 | 102.30 | 102.90 | −0.87 | −0.84% | 0.08 cr | 104.40 | 58.1% | ₹9 cr |
| 31 Aug '26 | 107.05 | 107.37 | 103.00 | 103.77 | −3.60 | −3.35% | 0.62 cr | 103.84 | 81.8% | ₹64 cr |
| 28 Aug '26 | 107.01 | 109.50 | 105.50 | 107.37 | +0.52 | +0.49% | 0.10 cr | 107.66 | 57.2% | ₹11 cr |
| 27 Aug '26 | 107.00 | 109.65 | 106.07 | 106.85 | +0.51 | +0.48% | 0.13 cr | 107.81 | 60.5% | ₹14 cr |
| 26 Aug '26 | 107.65 | 111.30 | 105.50 | 106.34 | −0.94 | −0.88% | 0.16 cr | 107.95 | 56.4% | ₹17 cr |
| 25 Aug '26 | 106.46 | 108.00 | 105.57 | 107.28 | +1.60 | +1.51% | 0.06 cr | 106.70 | 60.2% | ₹6 cr |
| 24 Aug '26 | 108.70 | 111.38 | 105.25 | 105.68 | −0.40 | −0.38% | 0.18 cr | 108.96 | 62.8% | ₹19 cr |
| 21 Aug '26 | 105.54 | 108.80 | 104.14 | 106.08 | +1.38 | +1.32% | 0.17 cr | 106.34 | 68.3% | ₹18 cr |
| 20 Aug '26 | 102.30 | 106.05 | 98.02 | 104.70 | +2.91 | +2.86% | 0.38 cr | 102.51 | 50.3% | ₹39 cr |
| 19 Aug '26 | 107.50 | 107.75 | 101.50 | 101.79 | −4.69 | −4.40% | 0.12 cr | 103.29 | 71.9% | ₹13 cr |
| 18 Aug '26 | 109.00 | 109.05 | 105.56 | 106.48 | −2.03 | −1.87% | 0.06 cr | 106.88 | 75.0% | ₹6 cr |
| 17 Aug '26 | 109.00 | 111.51 | 106.32 | 108.51 | −3.40 | −3.04% | 0.08 cr | 108.11 | 68.5% | ₹9 cr |
| 14 Aug '26 | 112.98 | 114.00 | 111.50 | 111.91 | −0.98 | −0.87% | 0.03 cr | 112.35 | 74.5% | ₹4 cr |
| 13 Aug '26 | 112.99 | 113.89 | 112.00 | 112.89 | −0.38 | −0.34% | 0.03 cr | 112.97 | 71.0% | ₹4 cr |
| 12 Aug '26 | 114.80 | 115.50 | 112.51 | 113.27 | −0.90 | −0.79% | 0.03 cr | 113.18 | 81.4% | ₹4 cr |
| 11 Aug '26 | 116.00 | 117.00 | 113.50 | 114.17 | −2.54 | −2.18% | 0.04 cr | 114.61 | 76.5% | ₹5 cr |
| 10 Aug '26 | 120.80 | 121.65 | 115.41 | 116.71 | −0.61 | −0.52% | 0.07 cr | 118.21 | — | ₹9 cr |
| 07 Aug '26 | 111.97 | 117.32 | 110.00 | 117.32 | +5.58 | +4.99% | 0.07 cr | 116.01 | — | ₹8 cr |
| 06 Aug '26 | 112.04 | 112.50 | 110.20 | 111.74 | −0.30 | −0.27% | 0.02 cr | 111.29 | — | ₹2 cr |
| 05 Aug '26 | 113.10 | 113.99 | 110.20 | 112.04 | −0.88 | −0.78% | 0.04 cr | 112.03 | — | ₹5 cr |
| 04 Aug '26 | 113.03 | 114.45 | 112.00 | 112.92 | −0.11 | −0.10% | 0.02 cr | 112.90 | — | ₹2 cr |
| 03 Aug '26 | 113.30 | 114.95 | 112.15 | 113.03 | +0.23 | +0.20% | 0.01 cr | 113.63 | — | ₹2 cr |
| 31 Jul '26 | 113.84 | 114.80 | 112.20 | 112.80 | −1.04 | −0.91% | 0.01 cr | 113.36 | — | ₹1 cr |
| 30 Jul '26 | 113.70 | 114.64 | 111.96 | 113.84 | +0.12 | +0.11% | 0.02 cr | 113.09 | — | ₹2 cr |
| 29 Jul '26 | 115.00 | 115.50 | 113.20 | 113.72 | +0.63 | +0.56% | 0.03 cr | 114.58 | — | ₹3 cr |
| 28 Jul '26 | 111.75 | 115.87 | 111.75 | 113.09 | −0.76 | −0.67% | 0.03 cr | 113.32 | — | ₹3 cr |
| 27 Jul '26 | 113.90 | 115.50 | 112.20 | 113.85 | +1.35 | +1.20% | 0.03 cr | 113.95 | — | ₹3 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.
