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 | 99.67 | 103.10 | 99.67 | 102.65 | +3.04 | +3.05% | 0.00 cr | 101.48 | 73.5% | ₹0 cr |
| 03 Sep '26 | 101.00 | 103.60 | 99.45 | 99.61 | −0.67 | −0.67% | 0.01 cr | 100.86 | 61.0% | ₹1 cr |
| 02 Sep '26 | 101.01 | 101.16 | 100.00 | 100.28 | −0.68 | −0.67% | 0.00 cr | 100.43 | 67.8% | ₹0 cr |
| 01 Sep '26 | 101.99 | 103.90 | 100.20 | 100.96 | −1.01 | −0.99% | 0.00 cr | 101.59 | 78.5% | ₹0 cr |
| 31 Aug '26 | 105.06 | 105.99 | 101.00 | 101.97 | −2.92 | −2.78% | 0.00 cr | 102.83 | 70.4% | ₹0 cr |
| 28 Aug '26 | 104.98 | 108.23 | 103.00 | 104.89 | +0.48 | +0.46% | 0.00 cr | 106.05 | 65.1% | ₹0 cr |
| 27 Aug '26 | 108.06 | 108.10 | 103.50 | 104.41 | −2.58 | −2.41% | 0.00 cr | 106.74 | 65.5% | ₹0 cr |
| 26 Aug '26 | 103.90 | 108.95 | 103.90 | 106.99 | +4.81 | +4.71% | 0.01 cr | 106.20 | 70.9% | ₹1 cr |
| 25 Aug '26 | 101.77 | 108.64 | 101.25 | 102.18 | +1.17 | +1.16% | 0.02 cr | 104.96 | 59.2% | ₹2 cr |
| 24 Aug '26 | 102.13 | 102.13 | 100.75 | 101.01 | −1.37 | −1.34% | 0.01 cr | 101.10 | 89.0% | ₹1 cr |
| 21 Aug '26 | 103.63 | 104.00 | 101.00 | 102.38 | +0.78 | +0.77% | 0.01 cr | 101.91 | 81.0% | ₹1 cr |
| 20 Aug '26 | 103.99 | 103.99 | 101.00 | 101.60 | +0.11 | +0.11% | 0.00 cr | 101.35 | 79.1% | ₹0 cr |
| 19 Aug '26 | 100.86 | 102.98 | 100.86 | 101.49 | +0.63 | +0.62% | 0.00 cr | 101.28 | 85.2% | ₹0 cr |
| 18 Aug '26 | 102.97 | 102.97 | 100.50 | 100.86 | −0.16 | −0.16% | 0.01 cr | 100.94 | 82.5% | ₹1 cr |
| 17 Aug '26 | 103.00 | 103.00 | 100.80 | 101.02 | +0.01 | +0.01% | 0.00 cr | 101.07 | 88.6% | ₹0 cr |
| 14 Aug '26 | 102.93 | 102.93 | 100.60 | 101.01 | −0.08 | −0.08% | 0.00 cr | 100.99 | 84.7% | ₹0 cr |
| 13 Aug '26 | 101.04 | 104.00 | 100.86 | 101.09 | −0.24 | −0.24% | 0.00 cr | 101.60 | 77.5% | ₹1 cr |
| 12 Aug '26 | 102.02 | 102.98 | 100.50 | 101.33 | −0.26 | −0.26% | 0.01 cr | 101.11 | 82.0% | ₹1 cr |
| 11 Aug '26 | 103.00 | 104.67 | 100.50 | 101.59 | +0.10 | +0.10% | 0.01 cr | 101.27 | 79.5% | ₹1 cr |
| 10 Aug '26 | 101.50 | 103.20 | 101.00 | 101.49 | −0.59 | −0.58% | 0.01 cr | 101.77 | 85.4% | ₹1 cr |
| 07 Aug '26 | 108.10 | 109.78 | 101.00 | 102.08 | −4.43 | −4.16% | 0.01 cr | 103.76 | 49.7% | ₹1 cr |
| 06 Aug '26 | 109.10 | 109.18 | 106.00 | 106.51 | −2.75 | −2.52% | 0.00 cr | 107.10 | 70.7% | ₹0 cr |
| 05 Aug '26 | 108.10 | 110.95 | 108.04 | 109.26 | −0.34 | −0.31% | 0.00 cr | 109.35 | 79.6% | ₹0 cr |
| 04 Aug '26 | 114.90 | 114.90 | 108.61 | 109.60 | +0.79 | +0.73% | 0.00 cr | 109.92 | 54.7% | ₹0 cr |
| 03 Aug '26 | 108.00 | 112.99 | 107.52 | 108.81 | +0.81 | +0.75% | 0.00 cr | 109.91 | 74.2% | ₹0 cr |
| 31 Jul '26 | 108.56 | 111.00 | 107.40 | 108.00 | −0.56 | −0.52% | 0.00 cr | 108.49 | 55.4% | ₹0 cr |
| 30 Jul '26 | 106.29 | 109.00 | 106.26 | 108.56 | +0.74 | +0.69% | 0.00 cr | 107.59 | 76.5% | ₹0 cr |
| 29 Jul '26 | 106.41 | 108.00 | 105.51 | 107.82 | +1.93 | +1.82% | 0.00 cr | 107.26 | 74.5% | ₹0 cr |
| 28 Jul '26 | 105.62 | 106.76 | 105.50 | 105.89 | −0.17 | −0.16% | 0.00 cr | 105.91 | 63.0% | ₹0 cr |
| 27 Jul '26 | 106.10 | 107.72 | 105.61 | 106.06 | +0.43 | +0.41% | 0.00 cr | 106.66 | 44.1% | ₹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.
