End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 112.35 | 115.92 | 111.70 | 115.92 | +5.52 | +5.00% | 0.00 cr | 114.77 | ₹0 cr |
| 03 Sep '26 | 109.26 | 112.00 | 108.00 | 110.40 | +1.09 | +1.00% | 0.00 cr | 110.15 | ₹0 cr |
| 02 Sep '26 | 107.61 | 110.47 | 105.10 | 109.31 | −0.46 | −0.42% | 0.00 cr | 108.15 | ₹0 cr |
| 01 Sep '26 | 109.22 | 112.00 | 109.22 | 109.77 | −1.66 | −1.49% | 0.00 cr | 110.39 | ₹0 cr |
| 31 Aug '26 | 114.99 | 115.00 | 109.10 | 111.43 | −2.81 | −2.46% | 0.00 cr | 110.96 | ₹0 cr |
| 28 Aug '26 | 118.00 | 118.00 | 112.45 | 114.24 | −6.14 | −5.10% | 0.00 cr | 114.85 | ₹0 cr |
| 27 Aug '26 | 121.58 | 122.00 | 118.00 | 120.38 | −0.60 | −0.50% | 0.01 cr | 120.44 | ₹1 cr |
| 26 Aug '26 | 117.99 | 122.00 | 117.99 | 120.98 | +3.85 | +3.29% | 0.01 cr | 120.34 | ₹1 cr |
| 25 Aug '26 | 116.00 | 117.90 | 115.40 | 117.13 | +0.72 | +0.62% | 0.00 cr | 116.68 | ₹0 cr |
| 24 Aug '26 | 117.00 | 117.00 | 115.25 | 116.41 | +0.60 | +0.52% | 0.00 cr | 116.26 | ₹0 cr |
| 21 Aug '26 | 114.56 | 116.50 | 114.50 | 115.81 | +1.25 | +1.09% | 0.00 cr | 115.58 | ₹0 cr |
| 20 Aug '26 | 114.00 | 114.85 | 111.00 | 114.56 | +0.83 | +0.73% | 0.00 cr | 114.10 | ₹0 cr |
| 19 Aug '26 | 116.94 | 116.96 | 111.50 | 113.73 | −1.26 | −1.10% | 0.00 cr | 114.49 | ₹0 cr |
| 18 Aug '26 | 115.00 | 119.59 | 114.00 | 114.99 | +1.08 | +0.95% | 0.01 cr | 115.95 | ₹1 cr |
| 17 Aug '26 | 110.90 | 114.61 | 108.60 | 113.91 | +4.75 | +4.35% | 0.00 cr | 112.46 | ₹0 cr |
| 14 Aug '26 | 111.99 | 111.99 | 108.56 | 109.16 | −1.75 | −1.58% | 0.00 cr | 109.84 | ₹0 cr |
| 13 Aug '26 | 112.00 | 112.50 | 110.00 | 110.91 | −1.09 | −0.97% | 0.00 cr | 110.70 | ₹0 cr |
| 12 Aug '26 | 115.00 | 115.00 | 110.60 | 112.00 | −0.35 | −0.31% | 0.00 cr | 111.63 | ₹0 cr |
| 11 Aug '26 | 110.50 | 114.00 | 110.01 | 112.35 | +1.17 | +1.05% | 0.00 cr | 111.94 | ₹0 cr |
| 10 Aug '26 | 111.00 | 114.00 | 110.50 | 111.18 | +0.29 | +0.26% | 0.00 cr | 111.35 | ₹0 cr |
| 07 Aug '26 | 109.31 | 113.00 | 109.00 | 110.89 | −1.17 | −1.04% | 0.00 cr | 110.62 | ₹0 cr |
| 06 Aug '26 | 111.85 | 115.00 | 110.00 | 112.06 | +0.18 | +0.16% | 0.01 cr | 112.09 | ₹1 cr |
| 05 Aug '26 | 112.01 | 116.00 | 107.47 | 111.88 | −1.24 | −1.10% | 0.00 cr | 112.43 | ₹0 cr |
| 04 Aug '26 | 115.00 | 119.75 | 110.10 | 113.12 | −1.78 | −1.55% | 0.00 cr | 115.25 | ₹0 cr |
| 03 Aug '26 | 114.98 | 115.06 | 111.00 | 114.90 | +5.31 | +4.85% | 0.01 cr | 113.93 | ₹1 cr |
| 31 Jul '26 | 104.38 | 109.59 | 103.05 | 109.59 | +5.21 | +4.99% | 0.00 cr | 108.09 | ₹0 cr |
| 30 Jul '26 | 105.50 | 107.99 | 103.30 | 104.38 | −2.10 | −1.97% | 0.01 cr | 105.09 | ₹1 cr |
| 29 Jul '26 | 103.00 | 111.00 | 102.00 | 106.48 | −0.19 | −0.18% | 0.01 cr | 106.54 | ₹1 cr |
| 28 Jul '26 | 108.80 | 109.69 | 106.67 | 106.67 | −5.61 | −5.00% | 0.02 cr | 106.90 | ₹2 cr |
| 27 Jul '26 | 118.15 | 120.00 | 112.28 | 112.28 | −5.90 | −4.99% | 0.01 cr | 112.79 | ₹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.
