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 | 1,09,880.00 | 1,09,880.00 | 1,07,400.00 | 1,07,590.00 | +1,090.00 | +1.02% | 0.00 cr | 1,07,951.67 | 58.3% | ₹0 cr |
| 03 Sep '26 | 1,05,500.00 | 1,07,450.00 | 1,05,500.00 | 1,06,500.00 | −500.00 | −0.47% | 0.00 cr | 1,06,487.50 | 100.0% | ₹0 cr |
| 02 Sep '26 | 1,06,170.00 | 1,07,000.00 | 1,06,170.00 | 1,07,000.00 | +300.00 | +0.28% | 0.00 cr | 1,06,723.33 | 66.7% | ₹0 cr |
| 01 Sep '26 | 1,07,300.00 | 1,08,990.00 | 1,06,055.00 | 1,06,700.00 | −600.00 | −0.56% | 0.00 cr | 1,07,837.50 | 66.7% | ₹0 cr |
| 31 Aug '26 | 1,09,000.00 | 1,09,000.00 | 1,06,250.00 | 1,07,300.00 | −1,700.00 | −1.56% | 0.00 cr | 1,07,440.00 | 60.0% | ₹0 cr |
| 28 Aug '26 | 1,09,900.00 | 1,09,900.00 | 1,06,000.00 | 1,09,000.00 | −130.00 | −0.12% | 0.00 cr | 1,08,337.00 | 80.0% | ₹0 cr |
| 27 Aug '26 | 1,08,455.00 | 1,09,800.00 | 1,08,450.00 | 1,09,130.00 | +130.00 | +0.12% | 0.00 cr | 1,08,790.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 1,09,000.00 | 1,09,985.00 | 1,09,000.00 | 1,09,000.00 | +0.00 | +0.00% | 0.00 cr | 1,09,109.44 | 100.0% | ₹0 cr |
| 25 Aug '26 | 1,07,400.00 | 1,09,000.00 | 1,07,000.00 | 1,09,000.00 | +680.00 | +0.63% | 0.00 cr | 1,07,907.83 | 69.6% | ₹0 cr |
| 24 Aug '26 | 1,09,000.00 | 1,09,000.00 | 1,08,320.00 | 1,08,320.00 | −685.00 | −0.63% | 0.00 cr | 1,08,830.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 1,09,000.00 | 1,09,100.00 | 1,09,000.00 | 1,09,005.00 | +5.00 | +0.00% | 0.00 cr | 1,09,052.50 | 87.5% | ₹0 cr |
| 20 Aug '26 | 1,09,000.00 | 1,09,100.00 | 1,09,000.00 | 1,09,000.00 | +535.00 | +0.49% | 0.00 cr | 1,09,025.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 1,10,000.00 | 1,10,000.00 | 1,08,150.00 | 1,08,465.00 | −1,535.00 | −1.40% | 0.00 cr | 1,08,651.18 | 88.2% | ₹0 cr |
| 18 Aug '26 | 1,10,895.00 | 1,10,995.00 | 1,10,000.00 | 1,10,000.00 | −895.00 | −0.81% | 0.00 cr | 1,10,562.00 | 80.0% | ₹0 cr |
| 17 Aug '26 | 1,10,400.00 | 1,12,500.00 | 1,09,550.00 | 1,10,895.00 | +505.00 | +0.46% | 0.00 cr | 1,10,772.37 | 42.1% | ₹0 cr |
| 14 Aug '26 | 1,10,350.00 | 1,12,115.00 | 1,08,815.00 | 1,10,390.00 | +40.00 | +0.04% | 0.00 cr | 1,10,901.84 | 26.3% | ₹0 cr |
| 13 Aug '26 | 1,12,800.00 | 1,12,800.00 | 1,10,100.00 | 1,10,350.00 | −2,150.00 | −1.91% | 0.00 cr | 1,11,332.14 | 85.7% | ₹0 cr |
| 12 Aug '26 | 1,13,000.00 | 1,13,000.00 | 1,09,160.00 | 1,12,500.00 | +350.00 | +0.31% | 0.00 cr | 1,11,915.80 | 68.0% | ₹0 cr |
| 11 Aug '26 | 1,09,515.00 | 1,12,300.00 | 1,09,105.00 | 1,12,150.00 | +635.00 | +0.57% | 0.00 cr | 1,11,113.42 | 73.7% | ₹0 cr |
| 10 Aug '26 | 1,12,290.00 | 1,12,980.00 | 1,09,190.00 | 1,11,515.00 | −745.00 | −0.66% | 0.00 cr | 1,11,617.11 | 68.4% | ₹0 cr |
| 07 Aug '26 | 1,10,155.00 | 1,13,255.00 | 1,10,155.00 | 1,12,260.00 | −140.00 | −0.12% | 0.00 cr | 1,11,923.13 | 75.0% | ₹0 cr |
| 06 Aug '26 | 1,14,480.00 | 1,14,480.00 | 1,11,010.00 | 1,12,400.00 | −460.00 | −0.41% | 0.00 cr | 1,12,706.34 | 26.9% | ₹1 cr |
| 05 Aug '26 | 1,12,300.00 | 1,13,100.00 | 1,09,005.00 | 1,12,860.00 | +1,945.00 | +1.75% | 0.00 cr | 1,11,848.60 | 64.0% | ₹0 cr |
| 04 Aug '26 | 1,10,000.00 | 1,12,300.00 | 1,06,560.00 | 1,10,915.00 | −835.00 | −0.75% | 0.00 cr | 1,10,682.17 | 43.3% | ₹0 cr |
| 03 Aug '26 | 1,12,995.00 | 1,12,995.00 | 1,10,600.00 | 1,11,750.00 | +750.00 | +0.68% | 0.00 cr | 1,11,440.00 | 72.2% | ₹0 cr |
| 31 Jul '26 | 1,10,200.00 | 1,11,900.00 | 1,10,095.00 | 1,11,000.00 | +800.00 | +0.73% | 0.00 cr | 1,10,694.17 | 100.0% | ₹0 cr |
| 30 Jul '26 | 1,12,000.00 | 1,12,000.00 | 1,10,200.00 | 1,10,200.00 | −1,800.00 | −1.61% | 0.00 cr | 1,10,632.00 | 80.0% | ₹0 cr |
| 29 Jul '26 | 1,09,000.00 | 1,12,000.00 | 1,09,000.00 | 1,12,000.00 | +1,100.00 | +0.99% | 0.00 cr | 1,10,188.75 | 83.3% | ₹0 cr |
| 28 Jul '26 | 1,09,000.00 | 1,12,000.00 | 1,08,730.00 | 1,10,900.00 | +175.00 | +0.16% | 0.00 cr | 1,10,180.63 | 75.0% | ₹0 cr |
| 27 Jul '26 | 1,05,505.00 | 1,12,000.00 | 1,05,505.00 | 1,10,725.00 | +1,225.00 | +1.12% | 0.00 cr | 1,09,779.55 | 72.7% | ₹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.
