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 | 116.30 | 126.45 | 115.39 | 120.45 | +4.18 | +3.60% | 0.06 cr | 122.68 | 57.0% | ₹7 cr |
| 03 Sep '26 | 119.50 | 123.38 | 114.89 | 116.27 | −1.04 | −0.89% | 0.02 cr | 118.93 | 53.5% | ₹3 cr |
| 02 Sep '26 | 110.40 | 119.00 | 110.22 | 117.31 | +7.17 | +6.51% | 0.05 cr | 114.63 | 59.5% | ₹6 cr |
| 01 Sep '26 | 105.10 | 111.89 | 105.10 | 110.14 | +3.12 | +2.92% | 0.01 cr | 108.81 | 77.9% | ₹1 cr |
| 31 Aug '26 | 106.05 | 109.40 | 104.41 | 107.02 | −1.97 | −1.81% | 0.01 cr | 106.29 | 64.3% | ₹1 cr |
| 28 Aug '26 | 110.99 | 110.99 | 108.30 | 108.99 | −1.99 | −1.79% | 0.01 cr | 109.27 | 81.4% | ₹1 cr |
| 27 Aug '26 | 111.41 | 112.00 | 108.71 | 110.98 | −0.08 | −0.07% | 0.01 cr | 110.49 | 66.5% | ₹1 cr |
| 26 Aug '26 | 105.00 | 112.00 | 105.00 | 111.06 | +4.35 | +4.08% | 0.01 cr | 109.51 | 69.9% | ₹1 cr |
| 25 Aug '26 | 107.29 | 109.74 | 104.40 | 106.71 | −0.79 | −0.73% | 0.03 cr | 105.19 | 87.5% | ₹3 cr |
| 24 Aug '26 | 108.04 | 110.00 | 106.00 | 107.50 | +0.52 | +0.49% | 0.01 cr | 108.26 | 78.5% | ₹1 cr |
| 21 Aug '26 | 105.50 | 109.86 | 105.00 | 106.98 | +0.69 | +0.65% | 0.02 cr | 107.40 | 66.1% | ₹2 cr |
| 20 Aug '26 | 107.00 | 107.50 | 105.00 | 106.29 | −1.29 | −1.20% | 0.00 cr | 106.24 | 59.4% | ₹0 cr |
| 19 Aug '26 | 106.55 | 109.30 | 106.40 | 107.58 | −1.55 | −1.42% | 0.00 cr | 108.13 | 66.3% | ₹0 cr |
| 18 Aug '26 | 107.45 | 111.40 | 105.30 | 109.13 | +1.66 | +1.54% | 0.02 cr | 108.55 | 66.4% | ₹2 cr |
| 17 Aug '26 | 105.45 | 111.37 | 105.45 | 107.47 | +1.05 | +0.99% | 0.03 cr | 108.54 | 61.2% | ₹3 cr |
| 14 Aug '26 | 103.00 | 107.00 | 101.65 | 106.42 | +3.94 | +3.84% | 0.01 cr | 104.56 | 78.5% | ₹1 cr |
| 13 Aug '26 | 102.91 | 103.45 | 101.00 | 102.48 | −0.46 | −0.45% | 0.01 cr | 102.31 | 79.7% | ₹1 cr |
| 12 Aug '26 | 81.60 | 104.65 | 81.60 | 102.94 | +2.82 | +2.82% | 0.03 cr | 97.73 | 59.8% | ₹2 cr |
| 11 Aug '26 | 100.05 | 102.18 | 99.50 | 100.12 | −1.47 | −1.45% | 0.01 cr | 100.84 | 53.5% | ₹1 cr |
| 10 Aug '26 | 102.00 | 103.40 | 100.22 | 101.59 | −0.25 | −0.25% | 0.00 cr | 101.47 | 75.0% | ₹0 cr |
| 07 Aug '26 | 101.45 | 102.51 | 100.72 | 101.84 | +1.37 | +1.36% | 0.00 cr | 101.64 | 73.4% | ₹0 cr |
| 06 Aug '26 | 105.80 | 105.80 | 99.01 | 100.47 | −3.54 | −3.40% | 0.01 cr | 101.39 | 66.0% | ₹1 cr |
| 05 Aug '26 | 102.50 | 104.50 | 102.50 | 104.01 | +1.18 | +1.15% | 0.00 cr | 103.60 | 85.3% | ₹0 cr |
| 04 Aug '26 | 101.00 | 104.00 | 101.00 | 102.83 | +1.47 | +1.45% | 0.00 cr | 103.13 | 75.3% | ₹0 cr |
| 03 Aug '26 | 101.30 | 104.47 | 100.50 | 101.36 | −2.70 | −2.59% | 0.01 cr | 102.12 | 79.8% | ₹1 cr |
| 31 Jul '26 | 103.00 | 104.82 | 102.42 | 104.06 | +1.24 | +1.21% | 0.00 cr | 103.58 | 63.9% | ₹0 cr |
| 30 Jul '26 | 102.19 | 104.00 | 102.19 | 102.82 | +0.63 | +0.62% | 0.00 cr | 102.72 | 61.6% | ₹0 cr |
| 29 Jul '26 | 105.50 | 105.86 | 101.70 | 102.19 | −2.80 | −2.67% | 0.00 cr | 103.83 | 80.7% | ₹0 cr |
| 28 Jul '26 | 102.50 | 106.90 | 102.50 | 104.99 | +1.00 | +0.96% | 0.00 cr | 104.57 | 72.6% | ₹0 cr |
| 27 Jul '26 | 101.99 | 105.32 | 101.07 | 103.99 | +2.00 | +1.96% | 0.01 cr | 103.56 | 82.7% | ₹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.
