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 | 106.00 | 106.00 | 105.00 | 105.00 | −1.50 | −1.41% | 0.00 cr | 105.67 | 100.0% | ₹0 cr |
| 03 Sep '26 | 102.00 | 106.50 | 102.00 | 106.50 | +1.50 | +1.43% | 0.00 cr | 105.37 | 100.0% | ₹0 cr |
| 02 Sep '26 | 105.00 | 105.00 | 104.00 | 105.00 | −1.50 | −1.41% | 0.00 cr | 104.50 | 100.0% | ₹0 cr |
| 01 Sep '26 | 105.10 | 106.50 | 104.00 | 106.50 | +0.50 | +0.47% | 0.00 cr | 104.94 | 100.0% | ₹0 cr |
| 31 Aug '26 | 108.00 | 108.00 | 106.00 | 106.00 | −2.00 | −1.85% | 0.00 cr | 106.11 | 100.0% | ₹0 cr |
| 26 Aug '26 | 109.00 | 109.00 | 106.00 | 108.00 | +3.00 | +2.86% | 0.00 cr | 106.29 | 100.0% | ₹0 cr |
| 25 Aug '26 | 105.00 | 105.05 | 105.00 | 105.00 | −1.00 | −0.94% | 0.00 cr | 105.02 | 100.0% | ₹0 cr |
| 24 Aug '26 | 109.00 | 109.00 | 106.00 | 106.00 | −2.75 | −2.53% | 0.00 cr | 106.26 | 100.0% | ₹0 cr |
| 21 Aug '26 | 108.75 | 108.75 | 108.75 | 108.75 | −1.20 | −1.09% | 0.00 cr | 108.75 | 100.0% | ₹0 cr |
| 20 Aug '26 | 108.90 | 110.00 | 108.90 | 109.95 | +4.75 | +4.52% | 0.00 cr | 109.45 | 100.0% | ₹0 cr |
| 19 Aug '26 | 106.50 | 107.00 | 105.00 | 105.20 | −0.65 | −0.61% | 0.00 cr | 105.93 | 97.1% | ₹0 cr |
| 18 Aug '26 | 107.00 | 107.00 | 105.00 | 105.85 | −1.15 | −1.07% | 0.00 cr | 105.90 | 100.0% | ₹0 cr |
| 17 Aug '26 | 107.00 | 107.00 | 106.00 | 107.00 | +0.00 | +0.00% | 0.00 cr | 106.80 | 100.0% | ₹0 cr |
| 14 Aug '26 | 108.95 | 109.00 | 107.00 | 107.00 | +2.00 | +1.90% | 0.00 cr | 107.16 | 100.0% | ₹0 cr |
| 13 Aug '26 | 109.50 | 109.50 | 103.00 | 105.00 | −4.50 | −4.11% | 0.00 cr | 106.60 | 100.0% | ₹0 cr |
| 12 Aug '26 | 113.00 | 113.00 | 108.05 | 109.50 | −3.55 | −3.14% | 0.00 cr | 109.72 | 100.0% | ₹0 cr |
| 11 Aug '26 | 114.00 | 114.00 | 113.00 | 113.05 | −1.95 | −1.70% | 0.00 cr | 113.78 | 100.0% | ₹0 cr |
| 10 Aug '26 | 115.25 | 115.25 | 115.00 | 115.00 | +3.00 | +2.68% | 0.00 cr | 115.02 | 100.0% | ₹0 cr |
| 07 Aug '26 | 113.10 | 113.10 | 112.00 | 112.00 | −2.25 | −1.97% | 0.00 cr | 112.64 | 100.0% | ₹0 cr |
| 06 Aug '26 | 114.00 | 116.00 | 114.00 | 114.25 | +1.25 | +1.11% | 0.00 cr | 114.23 | 100.0% | ₹0 cr |
| 05 Aug '26 | 115.00 | 116.00 | 112.00 | 113.00 | −1.00 | −0.88% | 0.00 cr | 114.38 | 100.0% | ₹0 cr |
| 04 Aug '26 | 113.00 | 114.00 | 113.00 | 114.00 | −1.00 | −0.87% | 0.00 cr | 113.17 | 100.0% | ₹0 cr |
| 03 Aug '26 | 115.00 | 115.00 | 115.00 | 115.00 | +2.00 | +1.77% | 0.00 cr | 115.00 | 100.0% | ₹0 cr |
| 31 Jul '26 | 115.00 | 116.00 | 113.00 | 113.00 | −2.00 | −1.74% | 0.00 cr | 114.60 | 100.0% | ₹0 cr |
| 30 Jul '26 | 115.00 | 115.00 | 115.00 | 115.00 | +0.75 | +0.66% | 0.00 cr | 115.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 114.00 | 116.00 | 114.00 | 114.25 | +0.25 | +0.22% | 0.00 cr | 114.93 | 100.0% | ₹0 cr |
| 28 Jul '26 | 116.00 | 116.00 | 114.00 | 114.00 | −0.05 | −0.04% | 0.00 cr | 115.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 115.00 | 115.00 | 114.05 | 114.05 | +0.05 | +0.04% | 0.00 cr | 114.53 | 100.0% | ₹0 cr |
| 23 Jul '26 | 114.00 | 114.00 | 114.00 | 114.00 | +2.95 | +2.66% | 0.00 cr | 114.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 115.00 | 115.00 | 110.00 | 111.05 | −4.00 | −3.48% | 0.00 cr | 112.48 | 88.2% | ₹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.
