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 | 107.10 | 107.10 | 107.10 | 107.10 | +0.00 | +0.00% | 0.00 cr | 107.10 | 100.0% | ₹0 cr |
| 03 Sep '26 | 107.10 | 107.10 | 107.10 | 107.10 | −0.90 | −0.83% | 0.00 cr | 107.10 | 100.0% | ₹0 cr |
| 02 Sep '26 | 109.00 | 112.00 | 108.00 | 108.00 | +0.00 | +0.00% | 0.00 cr | 110.13 | 87.5% | ₹0 cr |
| 01 Sep '26 | 110.00 | 110.00 | 106.50 | 108.00 | −2.00 | −1.82% | 0.00 cr | 108.17 | 66.7% | ₹0 cr |
| 31 Aug '26 | 113.30 | 113.30 | 110.00 | 110.00 | −3.20 | −2.83% | 0.00 cr | 111.16 | 83.3% | ₹0 cr |
| 27 Aug '26 | 116.00 | 117.80 | 113.10 | 113.20 | −2.85 | −2.46% | 0.00 cr | 114.79 | 92.9% | ₹0 cr |
| 26 Aug '26 | 107.15 | 130.00 | 106.50 | 116.05 | +6.05 | +5.50% | 0.01 cr | 114.82 | 73.9% | ₹1 cr |
| 25 Aug '26 | 109.00 | 110.00 | 109.00 | 110.00 | +3.95 | +3.72% | 0.00 cr | 109.50 | 100.0% | ₹0 cr |
| 24 Aug '26 | 107.10 | 109.00 | 106.05 | 106.05 | −8.80 | −7.66% | 0.00 cr | 107.77 | 62.5% | ₹0 cr |
| 21 Aug '26 | 108.50 | 116.45 | 108.50 | 114.85 | +5.85 | +5.37% | 0.00 cr | 113.33 | 100.0% | ₹0 cr |
| 19 Aug '26 | 108.00 | 109.00 | 107.00 | 109.00 | +1.00 | +0.93% | 0.00 cr | 107.60 | 100.0% | ₹0 cr |
| 18 Aug '26 | 108.00 | 108.00 | 108.00 | 108.00 | +0.90 | +0.84% | 0.00 cr | 108.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 108.00 | 108.00 | 107.10 | 107.10 | −0.15 | −0.14% | 0.00 cr | 107.85 | 83.3% | ₹0 cr |
| 13 Aug '26 | 108.00 | 109.55 | 107.15 | 107.25 | −0.90 | −0.83% | 0.00 cr | 108.01 | 38.5% | ₹0 cr |
| 11 Aug '26 | 109.00 | 109.50 | 108.15 | 108.15 | −0.85 | −0.78% | 0.00 cr | 108.84 | 57.1% | ₹0 cr |
| 10 Aug '26 | 109.00 | 109.00 | 108.30 | 109.00 | −0.10 | −0.09% | 0.00 cr | 108.77 | 66.7% | ₹0 cr |
| 07 Aug '26 | 109.25 | 109.25 | 109.00 | 109.10 | −4.90 | −4.30% | 0.00 cr | 109.11 | 71.4% | ₹0 cr |
| 06 Aug '26 | 111.05 | 114.00 | 109.00 | 114.00 | +0.00 | +0.00% | 0.00 cr | 111.84 | 81.8% | ₹0 cr |
| 05 Aug '26 | 119.00 | 119.00 | 114.00 | 114.00 | −1.00 | −0.87% | 0.00 cr | 116.40 | 100.0% | ₹0 cr |
| 04 Aug '26 | 109.55 | 117.00 | 109.55 | 115.00 | +5.45 | +4.97% | 0.00 cr | 113.85 | 66.7% | ₹0 cr |
| 03 Aug '26 | 109.55 | 109.55 | 109.55 | 109.55 | +0.00 | +0.00% | 0.00 cr | 109.55 | 100.0% | ₹0 cr |
| 31 Jul '26 | 109.25 | 110.10 | 109.00 | 109.55 | −6.65 | −5.72% | 0.00 cr | 109.61 | 75.0% | ₹0 cr |
| 27 Jul '26 | 117.00 | 119.70 | 116.20 | 116.20 | +4.20 | +3.75% | 0.00 cr | 117.53 | 83.3% | ₹0 cr |
| 24 Jul '26 | 111.00 | 112.00 | 111.00 | 112.00 | −2.00 | −1.75% | 0.00 cr | 111.50 | 100.0% | ₹0 cr |
| 23 Jul '26 | 115.10 | 115.10 | 114.00 | 114.00 | −0.95 | −0.83% | 0.00 cr | 114.73 | 100.0% | ₹0 cr |
| 22 Jul '26 | 113.00 | 115.00 | 113.00 | 114.95 | +6.40 | +5.90% | 0.01 cr | 114.94 | 100.0% | ₹1 cr |
| 21 Jul '26 | 110.00 | 111.00 | 108.15 | 108.55 | −1.45 | −1.32% | 0.00 cr | 109.07 | 75.0% | ₹0 cr |
| 20 Jul '26 | 114.00 | 114.00 | 110.00 | 110.00 | −3.00 | −2.65% | 0.00 cr | 113.76 | 100.0% | ₹0 cr |
| 17 Jul '26 | 114.00 | 116.90 | 113.00 | 113.00 | +2.65 | +2.40% | 0.01 cr | 113.05 | 99.2% | ₹1 cr |
| 16 Jul '26 | 110.00 | 113.00 | 109.00 | 110.35 | −0.65 | −0.59% | 0.01 cr | 110.02 | 98.4% | ₹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.
