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 | 103.00 | 105.06 | 101.75 | 103.19 | −1.54 | −1.47% | 0.00 cr | 102.71 | 57.0% | ₹0 cr |
| 03 Sep '26 | 104.00 | 106.00 | 102.51 | 104.73 | −0.29 | −0.28% | 0.00 cr | 104.08 | 61.3% | ₹0 cr |
| 02 Sep '26 | 106.00 | 108.89 | 103.00 | 105.02 | −0.81 | −0.77% | 0.00 cr | 105.10 | 95.7% | ₹0 cr |
| 01 Sep '26 | 106.16 | 109.00 | 103.63 | 105.83 | +0.31 | +0.29% | 0.00 cr | 106.65 | 85.4% | ₹0 cr |
| 31 Aug '26 | 100.10 | 109.55 | 100.10 | 105.52 | −0.86 | −0.81% | 0.00 cr | 105.86 | 74.8% | ₹0 cr |
| 28 Aug '26 | 105.00 | 108.45 | 105.00 | 106.38 | +1.39 | +1.32% | 0.00 cr | 106.01 | 91.9% | ₹0 cr |
| 27 Aug '26 | 101.00 | 108.00 | 101.00 | 104.99 | +0.92 | +0.88% | 0.00 cr | 106.44 | 84.3% | ₹0 cr |
| 26 Aug '26 | 108.00 | 108.00 | 100.60 | 104.07 | −1.81 | −1.71% | 0.00 cr | 105.61 | 69.1% | ₹0 cr |
| 25 Aug '26 | 102.77 | 108.99 | 100.00 | 105.88 | +3.62 | +3.54% | 0.00 cr | 105.53 | 82.6% | ₹0 cr |
| 24 Aug '26 | 96.00 | 103.00 | 95.25 | 102.26 | +6.13 | +6.38% | 0.00 cr | 100.13 | 88.7% | ₹0 cr |
| 21 Aug '26 | 94.61 | 98.99 | 92.00 | 96.13 | +1.52 | +1.61% | 0.00 cr | 96.60 | 85.1% | ₹0 cr |
| 20 Aug '26 | 90.00 | 95.90 | 90.00 | 94.61 | +5.56 | +6.24% | 0.00 cr | 93.33 | 79.9% | ₹0 cr |
| 19 Aug '26 | 91.54 | 91.54 | 88.80 | 89.05 | −2.49 | −2.72% | 0.00 cr | 89.79 | 89.1% | ₹0 cr |
| 18 Aug '26 | 90.50 | 92.03 | 87.54 | 91.54 | +3.05 | +3.45% | 0.00 cr | 90.15 | 72.7% | ₹0 cr |
| 17 Aug '26 | 89.01 | 89.69 | 88.00 | 88.49 | −0.51 | −0.57% | 0.00 cr | 88.55 | 86.3% | ₹0 cr |
| 14 Aug '26 | 89.00 | 90.43 | 89.00 | 89.00 | +0.63 | +0.71% | 0.00 cr | 89.28 | 78.8% | ₹0 cr |
| 13 Aug '26 | 89.76 | 90.49 | 88.05 | 88.37 | −1.84 | −2.04% | 0.00 cr | 88.98 | 88.3% | ₹0 cr |
| 12 Aug '26 | 91.62 | 93.25 | 90.21 | 90.21 | −1.39 | −1.52% | 0.00 cr | 91.00 | 89.6% | ₹0 cr |
| 11 Aug '26 | 92.45 | 93.70 | 91.52 | 91.60 | −0.52 | −0.56% | 0.00 cr | 92.25 | 95.8% | ₹0 cr |
| 10 Aug '26 | 88.20 | 95.00 | 88.20 | 92.12 | +1.43 | +1.58% | 0.00 cr | 91.83 | 79.7% | ₹0 cr |
| 07 Aug '26 | 88.13 | 105.00 | 88.00 | 90.69 | +2.14 | +2.42% | 0.00 cr | 94.56 | 32.1% | ₹0 cr |
| 06 Aug '26 | 88.00 | 94.90 | 88.00 | 88.55 | −2.21 | −2.43% | 0.00 cr | 90.12 | 74.3% | ₹0 cr |
| 05 Aug '26 | 90.01 | 92.41 | 89.01 | 90.76 | +2.41 | +2.73% | 0.00 cr | 90.79 | 73.3% | ₹0 cr |
| 04 Aug '26 | 87.80 | 90.58 | 87.10 | 88.35 | −0.31 | −0.35% | 0.00 cr | 88.73 | 84.8% | ₹0 cr |
| 03 Aug '26 | 89.75 | 90.89 | 88.55 | 88.66 | −0.65 | −0.73% | 0.00 cr | 89.38 | 80.1% | ₹0 cr |
| 31 Jul '26 | 93.10 | 93.10 | 86.51 | 89.31 | +0.64 | +0.72% | 0.00 cr | 88.99 | 85.6% | ₹0 cr |
| 30 Jul '26 | 89.90 | 89.90 | 86.04 | 88.67 | +0.75 | +0.85% | 0.00 cr | 87.48 | 70.8% | ₹0 cr |
| 29 Jul '26 | 88.99 | 91.00 | 87.15 | 87.92 | −0.33 | −0.37% | 0.00 cr | 88.92 | 76.6% | ₹0 cr |
| 28 Jul '26 | 88.14 | 89.00 | 88.14 | 88.25 | +0.11 | +0.12% | 0.00 cr | 88.37 | 100.0% | ₹0 cr |
| 27 Jul '26 | 89.86 | 89.86 | 88.00 | 88.14 | +0.16 | +0.18% | 0.00 cr | 88.30 | 63.4% | ₹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.
