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 | 107.40 | 107.65 | 105.15 | 106.42 | −0.58 | −0.54% | 0.02 cr | 106.26 | 63.3% | ₹2 cr |
| 03 Sep '26 | 106.70 | 108.00 | 105.84 | 107.00 | +0.75 | +0.71% | 0.01 cr | 106.95 | 45.4% | ₹1 cr |
| 02 Sep '26 | 105.62 | 107.00 | 104.46 | 106.25 | +0.46 | +0.43% | 0.01 cr | 105.73 | 49.2% | ₹1 cr |
| 01 Sep '26 | 107.55 | 108.30 | 105.49 | 105.79 | −1.68 | −1.56% | 0.01 cr | 106.47 | 54.0% | ₹1 cr |
| 31 Aug '26 | 108.60 | 109.00 | 107.00 | 107.47 | −1.40 | −1.29% | 0.01 cr | 107.74 | 52.3% | ₹1 cr |
| 28 Aug '26 | 109.00 | 109.92 | 108.50 | 108.87 | −0.29 | −0.27% | 0.01 cr | 109.01 | 55.6% | ₹1 cr |
| 27 Aug '26 | 110.15 | 110.79 | 108.50 | 109.16 | −0.99 | −0.90% | 0.01 cr | 109.51 | 54.6% | ₹1 cr |
| 26 Aug '26 | 111.60 | 111.79 | 109.93 | 110.15 | −1.06 | −0.95% | 0.01 cr | 110.58 | 60.7% | ₹1 cr |
| 25 Aug '26 | 113.18 | 114.17 | 110.80 | 111.21 | −2.41 | −2.12% | 0.01 cr | 112.04 | 56.4% | ₹1 cr |
| 24 Aug '26 | 110.10 | 114.49 | 110.00 | 113.62 | +2.24 | +2.01% | 0.02 cr | 112.48 | 46.8% | ₹2 cr |
| 21 Aug '26 | 112.80 | 113.98 | 110.90 | 111.38 | −1.42 | −1.26% | 0.01 cr | 111.87 | 46.6% | ₹1 cr |
| 20 Aug '26 | 111.30 | 114.39 | 111.00 | 112.80 | +0.87 | +0.78% | 0.02 cr | 112.56 | 49.8% | ₹2 cr |
| 19 Aug '26 | 108.98 | 114.09 | 107.70 | 111.93 | +3.34 | +3.08% | 0.04 cr | 111.76 | 32.1% | ₹4 cr |
| 18 Aug '26 | 109.53 | 109.90 | 108.11 | 108.59 | −0.94 | −0.86% | 0.01 cr | 108.79 | 61.6% | ₹1 cr |
| 17 Aug '26 | 110.80 | 113.00 | 108.00 | 109.53 | −0.88 | −0.80% | 0.02 cr | 109.69 | 46.3% | ₹2 cr |
| 14 Aug '26 | 113.90 | 113.90 | 108.50 | 110.41 | −6.04 | −5.19% | 0.06 cr | 110.68 | 51.1% | ₹6 cr |
| 13 Aug '26 | 112.60 | 117.00 | 111.98 | 116.45 | +4.26 | +3.80% | 0.05 cr | 115.55 | 55.6% | ₹5 cr |
| 12 Aug '26 | 112.00 | 113.30 | 111.50 | 112.19 | −1.43 | −1.26% | 0.01 cr | 112.41 | 59.3% | ₹1 cr |
| 11 Aug '26 | 114.55 | 116.27 | 113.10 | 113.62 | −0.93 | −0.81% | 0.02 cr | 114.73 | 52.2% | ₹3 cr |
| 10 Aug '26 | 112.68 | 115.61 | 107.58 | 114.55 | +1.87 | +1.66% | 0.02 cr | 113.38 | 47.9% | ₹3 cr |
| 07 Aug '26 | 111.65 | 114.57 | 110.42 | 112.68 | +1.03 | +0.92% | 0.03 cr | 112.96 | 52.4% | ₹3 cr |
| 06 Aug '26 | 109.50 | 113.00 | 105.92 | 111.65 | +2.12 | +1.94% | 0.02 cr | 110.26 | 50.1% | ₹3 cr |
| 05 Aug '26 | 109.20 | 110.86 | 108.40 | 109.53 | +0.49 | +0.45% | 0.01 cr | 109.65 | 53.3% | ₹1 cr |
| 04 Aug '26 | 110.20 | 111.00 | 108.50 | 109.04 | −0.74 | −0.67% | 0.01 cr | 109.65 | 53.6% | ₹1 cr |
| 03 Aug '26 | 107.70 | 110.50 | 106.89 | 109.78 | +3.01 | +2.82% | 0.02 cr | 108.99 | 53.1% | ₹2 cr |
| 31 Jul '26 | 104.76 | 108.99 | 104.41 | 106.77 | +2.01 | +1.92% | 0.02 cr | 107.16 | 49.8% | ₹3 cr |
| 30 Jul '26 | 107.49 | 107.68 | 102.93 | 104.76 | −2.46 | −2.29% | 0.03 cr | 105.05 | 68.8% | ₹3 cr |
| 29 Jul '26 | 107.25 | 109.39 | 106.00 | 107.22 | −0.03 | −0.03% | 0.03 cr | 107.35 | 54.7% | ₹3 cr |
| 28 Jul '26 | 110.33 | 110.34 | 106.80 | 107.25 | −2.54 | −2.31% | 0.01 cr | 108.01 | 53.2% | ₹1 cr |
| 27 Jul '26 | 109.60 | 111.93 | 109.30 | 109.79 | +1.03 | +0.95% | 0.01 cr | 110.15 | 51.2% | ₹1 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.
