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 | 110.87 | 113.30 | 110.50 | 112.10 | +1.22 | +1.10% | 0.01 cr | 111.68 | 50.2% | ₹1 cr |
| 03 Sep '26 | 111.80 | 115.19 | 108.36 | 110.88 | +0.17 | +0.15% | 0.04 cr | 112.22 | 20.7% | ₹4 cr |
| 02 Sep '26 | 107.55 | 119.13 | 106.41 | 110.71 | +2.99 | +2.78% | 0.13 cr | 113.92 | 13.7% | ₹15 cr |
| 01 Sep '26 | 110.55 | 111.59 | 107.35 | 107.72 | −2.94 | −2.66% | 0.01 cr | 109.44 | 67.2% | ₹1 cr |
| 31 Aug '26 | 111.30 | 112.30 | 110.41 | 110.66 | −1.25 | −1.12% | 0.01 cr | 111.01 | 64.3% | ₹1 cr |
| 28 Aug '26 | 113.58 | 114.05 | 111.60 | 111.91 | −1.67 | −1.47% | 0.01 cr | 112.42 | 69.4% | ₹1 cr |
| 27 Aug '26 | 113.72 | 114.80 | 112.40 | 113.58 | −0.20 | −0.18% | 0.01 cr | 113.24 | 50.5% | ₹1 cr |
| 26 Aug '26 | 114.00 | 115.05 | 112.21 | 113.78 | −0.55 | −0.48% | 0.01 cr | 113.38 | 57.2% | ₹1 cr |
| 25 Aug '26 | 114.10 | 115.49 | 113.11 | 114.33 | +0.99 | +0.87% | 0.01 cr | 114.08 | 38.9% | ₹1 cr |
| 24 Aug '26 | 112.41 | 114.44 | 112.41 | 113.34 | +0.93 | +0.83% | 0.01 cr | 113.53 | 71.6% | ₹1 cr |
| 21 Aug '26 | 112.82 | 114.20 | 111.30 | 112.41 | −0.46 | −0.41% | 0.01 cr | 112.91 | 52.1% | ₹1 cr |
| 20 Aug '26 | 112.50 | 116.03 | 111.35 | 112.87 | −0.16 | −0.14% | 0.01 cr | 112.53 | 64.1% | ₹2 cr |
| 19 Aug '26 | 115.12 | 115.12 | 112.00 | 113.03 | −2.09 | −1.82% | 0.01 cr | 113.20 | 71.8% | ₹1 cr |
| 18 Aug '26 | 114.40 | 116.59 | 114.06 | 115.12 | +0.06 | +0.05% | 0.00 cr | 114.92 | 54.1% | ₹0 cr |
| 17 Aug '26 | 115.51 | 115.51 | 112.90 | 115.06 | −0.74 | −0.64% | 0.01 cr | 114.12 | 61.0% | ₹1 cr |
| 14 Aug '26 | 115.51 | 117.99 | 115.00 | 115.80 | −0.93 | −0.80% | 0.00 cr | 115.73 | 60.5% | ₹0 cr |
| 13 Aug '26 | 118.28 | 118.28 | 115.01 | 116.73 | −2.14 | −1.80% | 0.00 cr | 116.40 | 61.7% | ₹0 cr |
| 12 Aug '26 | 116.27 | 120.19 | 115.21 | 118.87 | +2.37 | +2.03% | 0.01 cr | 118.01 | 59.8% | ₹1 cr |
| 11 Aug '26 | 113.85 | 117.80 | 113.85 | 116.50 | +1.68 | +1.46% | 0.01 cr | 116.52 | 60.4% | ₹1 cr |
| 10 Aug '26 | 115.65 | 115.66 | 114.14 | 114.82 | −0.97 | −0.84% | 0.01 cr | 114.88 | 62.0% | ₹1 cr |
| 07 Aug '26 | 117.62 | 117.99 | 115.30 | 115.79 | −2.20 | −1.86% | 0.01 cr | 116.28 | 62.4% | ₹1 cr |
| 06 Aug '26 | 117.25 | 119.43 | 116.00 | 117.99 | +0.74 | +0.63% | 0.01 cr | 117.20 | 58.6% | ₹1 cr |
| 05 Aug '26 | 113.39 | 118.00 | 112.64 | 117.25 | +4.42 | +3.92% | 0.02 cr | 115.34 | 52.6% | ₹2 cr |
| 04 Aug '26 | 114.99 | 114.99 | 110.00 | 112.83 | −1.19 | −1.04% | 0.04 cr | 111.60 | 51.5% | ₹4 cr |
| 03 Aug '26 | 117.00 | 118.85 | 113.50 | 114.02 | −4.60 | −3.88% | 0.03 cr | 115.05 | 67.5% | ₹3 cr |
| 31 Jul '26 | 120.32 | 121.13 | 117.25 | 118.62 | −0.96 | −0.80% | 0.01 cr | 119.17 | 63.3% | ₹1 cr |
| 30 Jul '26 | 122.84 | 122.84 | 119.30 | 119.58 | −2.80 | −2.29% | 0.00 cr | 119.89 | 60.0% | ₹0 cr |
| 29 Jul '26 | 122.00 | 123.90 | 121.00 | 122.38 | −0.06 | −0.05% | 0.01 cr | 122.48 | 51.8% | ₹1 cr |
| 28 Jul '26 | 120.91 | 123.40 | 119.18 | 122.44 | +1.54 | +1.27% | 0.02 cr | 121.63 | 43.6% | ₹3 cr |
| 27 Jul '26 | 118.40 | 123.93 | 117.31 | 120.90 | +4.49 | +3.86% | 0.04 cr | 120.80 | 53.4% | ₹4 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.
