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 | 115.00 | 115.00 | 109.00 | 109.45 | −4.25 | −3.74% | 0.00 cr | 110.67 | 71.4% | ₹0 cr |
| 03 Sep '26 | 111.50 | 113.70 | 109.00 | 113.70 | +3.70 | +3.36% | 0.00 cr | 111.26 | 70.0% | ₹0 cr |
| 02 Sep '26 | 116.00 | 116.00 | 109.70 | 110.00 | −5.45 | −4.72% | 0.00 cr | 110.92 | 79.0% | ₹0 cr |
| 01 Sep '26 | 116.75 | 116.75 | 110.95 | 115.45 | −1.25 | −1.07% | 0.00 cr | 113.34 | 61.9% | ₹0 cr |
| 31 Aug '26 | 116.85 | 116.85 | 114.00 | 116.70 | −0.25 | −0.21% | 0.00 cr | 115.09 | 44.4% | ₹0 cr |
| 28 Aug '26 | 114.10 | 118.50 | 114.10 | 116.95 | −0.80 | −0.68% | 0.00 cr | 117.35 | 54.5% | ₹0 cr |
| 27 Aug '26 | 117.90 | 117.90 | 115.00 | 117.75 | −0.25 | −0.21% | 0.00 cr | 117.00 | 80.0% | ₹0 cr |
| 26 Aug '26 | 110.55 | 119.50 | 110.50 | 118.00 | +3.60 | +3.15% | 0.00 cr | 114.36 | 66.7% | ₹0 cr |
| 25 Aug '26 | 116.00 | 116.00 | 111.00 | 114.40 | +0.40 | +0.35% | 0.00 cr | 113.65 | 61.1% | ₹0 cr |
| 24 Aug '26 | 114.00 | 114.40 | 110.05 | 114.00 | +2.10 | +1.88% | 0.00 cr | 112.40 | 72.2% | ₹0 cr |
| 21 Aug '26 | 114.50 | 114.50 | 110.05 | 111.90 | −0.05 | −0.04% | 0.00 cr | 111.61 | 55.6% | ₹0 cr |
| 20 Aug '26 | 111.60 | 111.95 | 111.60 | 111.95 | +0.35 | +0.31% | 0.00 cr | 111.76 | 100.0% | ₹0 cr |
| 19 Aug '26 | 113.00 | 113.00 | 110.00 | 111.60 | +0.60 | +0.54% | 0.00 cr | 111.76 | 92.9% | ₹0 cr |
| 18 Aug '26 | 109.70 | 111.00 | 107.10 | 111.00 | +0.10 | +0.09% | 0.00 cr | 108.10 | 88.0% | ₹0 cr |
| 17 Aug '26 | 113.00 | 113.00 | 108.00 | 110.90 | +0.90 | +0.82% | 0.00 cr | 109.43 | 83.3% | ₹0 cr |
| 14 Aug '26 | 108.00 | 110.00 | 104.20 | 110.00 | +3.10 | +2.90% | 0.00 cr | 107.67 | 88.9% | ₹0 cr |
| 13 Aug '26 | 109.00 | 109.00 | 102.00 | 106.90 | +0.10 | +0.09% | 0.00 cr | 104.90 | 86.7% | ₹0 cr |
| 12 Aug '26 | 108.00 | 108.50 | 105.30 | 106.80 | −0.05 | −0.05% | 0.00 cr | 107.82 | 94.6% | ₹0 cr |
| 11 Aug '26 | 109.90 | 113.90 | 105.30 | 106.85 | −3.95 | −3.56% | 0.00 cr | 108.14 | 64.5% | ₹0 cr |
| 10 Aug '26 | 106.00 | 111.50 | 102.55 | 110.80 | +2.90 | +2.69% | 0.00 cr | 103.78 | 91.9% | ₹0 cr |
| 07 Aug '26 | 109.50 | 109.50 | 104.10 | 107.90 | −0.90 | −0.83% | 0.00 cr | 107.11 | 66.7% | ₹0 cr |
| 06 Aug '26 | 107.90 | 108.80 | 107.50 | 108.80 | +0.80 | +0.74% | 0.00 cr | 108.05 | 75.0% | ₹0 cr |
| 05 Aug '26 | 107.50 | 108.50 | 107.00 | 108.00 | +1.00 | +0.93% | 0.00 cr | 107.64 | 71.4% | ₹0 cr |
| 04 Aug '26 | 110.00 | 111.50 | 107.00 | 107.00 | −2.00 | −1.83% | 0.00 cr | 109.73 | 87.5% | ₹0 cr |
| 03 Aug '26 | 108.00 | 109.00 | 107.00 | 109.00 | +1.10 | +1.02% | 0.00 cr | 108.05 | 80.0% | ₹0 cr |
| 31 Jul '26 | 110.00 | 110.00 | 106.00 | 107.90 | +0.10 | +0.09% | 0.00 cr | 107.67 | 62.5% | ₹0 cr |
| 30 Jul '26 | 109.50 | 109.50 | 107.00 | 107.80 | −1.20 | −1.10% | 0.00 cr | 108.35 | 83.3% | ₹0 cr |
| 29 Jul '26 | 107.50 | 109.00 | 107.00 | 109.00 | +1.55 | +1.44% | 0.00 cr | 107.83 | 66.7% | ₹0 cr |
| 28 Jul '26 | 107.00 | 108.30 | 106.00 | 107.45 | +1.10 | +1.03% | 0.00 cr | 107.16 | 50.0% | ₹0 cr |
| 27 Jul '26 | 111.00 | 111.00 | 106.00 | 106.35 | −1.10 | −1.02% | 0.00 cr | 107.64 | 55.6% | ₹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.
