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 | 99.80 | 100.00 | 96.35 | 99.00 | −0.75 | −0.75% | 0.01 cr | 98.70 | 95.9% | ₹1 cr |
| 03 Sep '26 | 99.90 | 101.50 | 98.50 | 99.75 | +2.05 | +2.10% | 0.01 cr | 99.53 | 98.6% | ₹1 cr |
| 02 Sep '26 | 100.00 | 102.30 | 97.70 | 97.70 | −5.10 | −4.96% | 0.01 cr | 98.48 | 93.4% | ₹1 cr |
| 01 Sep '26 | 105.95 | 107.50 | 101.05 | 102.80 | −3.20 | −3.02% | 0.01 cr | 104.45 | 76.5% | ₹1 cr |
| 31 Aug '26 | 108.00 | 109.00 | 105.00 | 106.00 | −4.50 | −4.07% | 0.00 cr | 106.37 | 98.2% | ₹0 cr |
| 28 Aug '26 | 111.90 | 112.00 | 109.05 | 110.50 | −0.65 | −0.58% | 0.00 cr | 110.74 | 94.1% | ₹0 cr |
| 27 Aug '26 | 111.20 | 114.00 | 110.00 | 111.15 | −2.20 | −1.94% | 0.00 cr | 112.46 | 92.3% | ₹0 cr |
| 26 Aug '26 | 112.45 | 115.00 | 108.00 | 113.35 | +0.90 | +0.80% | 0.01 cr | 111.32 | 90.3% | ₹1 cr |
| 25 Aug '26 | 114.00 | 114.45 | 111.00 | 112.45 | −2.10 | −1.83% | 0.00 cr | 112.60 | 87.1% | ₹0 cr |
| 24 Aug '26 | 116.60 | 116.60 | 112.00 | 114.55 | −2.05 | −1.76% | 0.00 cr | 114.03 | 85.7% | ₹0 cr |
| 21 Aug '26 | 113.55 | 117.00 | 111.30 | 116.60 | +2.85 | +2.51% | 0.01 cr | 115.52 | 94.2% | ₹1 cr |
| 20 Aug '26 | 114.80 | 116.95 | 113.00 | 113.75 | −1.05 | −0.91% | 0.00 cr | 114.81 | 100.0% | ₹0 cr |
| 19 Aug '26 | 122.40 | 122.40 | 114.00 | 114.80 | −2.50 | −2.13% | 0.00 cr | 117.61 | 96.5% | ₹1 cr |
| 18 Aug '26 | 110.00 | 117.30 | 108.00 | 117.30 | +5.55 | +4.97% | 0.01 cr | 115.82 | 94.7% | ₹1 cr |
| 17 Aug '26 | 108.20 | 113.80 | 106.40 | 111.75 | +1.20 | +1.09% | 0.00 cr | 109.04 | 84.8% | ₹0 cr |
| 14 Aug '26 | 114.50 | 114.50 | 110.50 | 110.55 | −0.75 | −0.67% | 0.00 cr | 111.57 | 97.4% | ₹0 cr |
| 13 Aug '26 | 112.65 | 114.80 | 110.10 | 111.30 | −2.60 | −2.28% | 0.00 cr | 111.21 | 94.8% | ₹1 cr |
| 12 Aug '26 | 115.05 | 116.50 | 113.85 | 113.90 | −3.20 | −2.73% | 0.00 cr | 115.02 | 96.0% | ₹0 cr |
| 11 Aug '26 | 113.60 | 120.50 | 112.50 | 117.10 | −0.55 | −0.47% | 0.01 cr | 116.95 | 94.8% | ₹1 cr |
| 10 Aug '26 | 116.00 | 120.70 | 113.50 | 117.65 | −1.15 | −0.97% | 0.01 cr | 117.52 | 93.0% | ₹1 cr |
| 07 Aug '26 | 119.90 | 125.30 | 115.50 | 118.80 | −1.10 | −0.92% | 0.04 cr | 122.29 | 96.6% | ₹5 cr |
| 06 Aug '26 | 108.60 | 120.00 | 108.60 | 119.90 | +5.60 | +4.90% | 0.06 cr | 118.98 | 96.0% | ₹8 cr |
| 05 Aug '26 | 113.00 | 114.30 | 103.50 | 114.30 | +5.40 | +4.96% | 0.05 cr | 111.64 | 94.4% | ₹6 cr |
| 04 Aug '26 | 108.90 | 108.90 | 106.05 | 108.90 | +5.15 | +4.96% | 0.03 cr | 108.78 | 95.6% | ₹3 cr |
| 03 Aug '26 | 103.75 | 103.75 | 103.75 | 103.75 | +4.80 | +4.85% | 0.01 cr | 103.75 | 98.6% | ₹1 cr |
| 31 Jul '26 | 99.50 | 100.00 | 97.35 | 98.95 | +3.35 | +3.50% | 0.01 cr | 99.60 | 93.5% | ₹1 cr |
| 30 Jul '26 | 94.00 | 96.80 | 92.50 | 95.60 | +3.10 | +3.35% | 0.01 cr | 94.67 | 95.1% | ₹1 cr |
| 29 Jul '26 | 89.25 | 92.50 | 89.00 | 92.50 | +4.00 | +4.52% | 0.01 cr | 91.71 | 98.8% | ₹1 cr |
| 28 Jul '26 | 94.50 | 95.85 | 88.05 | 88.50 | −4.15 | −4.48% | 0.01 cr | 89.28 | 95.8% | ₹1 cr |
| 27 Jul '26 | 93.75 | 101.80 | 92.65 | 92.65 | −4.85 | −4.97% | 0.01 cr | 94.70 | 93.0% | ₹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.
