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 | 112.35 | 115.40 | 112.35 | 115.00 | +5.00 | +4.55% | 0.00 cr | 114.44 | 100.0% | ₹0 cr |
| 03 Sep '26 | 110.05 | 110.05 | 110.00 | 110.00 | −2.80 | −2.48% | 0.00 cr | 110.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 109.90 | 112.80 | 109.00 | 112.80 | +5.10 | +4.74% | 0.00 cr | 110.99 | 100.0% | ₹0 cr |
| 01 Sep '26 | 107.80 | 107.80 | 107.70 | 107.70 | −5.65 | −4.98% | 0.00 cr | 107.72 | 100.0% | ₹0 cr |
| 31 Aug '26 | 114.20 | 115.00 | 109.00 | 113.35 | −0.85 | −0.74% | 0.00 cr | 112.33 | 83.3% | ₹0 cr |
| 28 Aug '26 | 116.00 | 116.00 | 112.10 | 114.20 | −3.80 | −3.22% | 0.00 cr | 113.23 | 70.0% | ₹0 cr |
| 27 Aug '26 | 119.00 | 122.35 | 118.00 | 118.00 | −1.65 | −1.38% | 0.00 cr | 120.23 | 83.3% | ₹0 cr |
| 25 Aug '26 | 122.95 | 122.95 | 119.65 | 119.65 | −6.25 | −4.96% | 0.00 cr | 120.37 | 100.0% | ₹0 cr |
| 24 Aug '26 | 125.90 | 125.90 | 125.90 | 125.90 | +2.90 | +2.36% | 0.00 cr | 125.90 | 100.0% | ₹0 cr |
| 21 Aug '26 | 123.00 | 123.00 | 123.00 | 123.00 | +1.20 | +0.99% | 0.00 cr | 123.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 120.80 | 121.80 | 120.80 | 121.80 | +5.80 | +5.00% | 0.00 cr | 121.45 | 80.0% | ₹0 cr |
| 19 Aug '26 | 116.00 | 116.00 | 116.00 | 116.00 | −4.55 | −3.77% | 0.00 cr | 116.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 129.00 | 129.00 | 120.55 | 120.55 | −6.30 | −4.97% | 0.00 cr | 123.37 | 100.0% | ₹0 cr |
| 17 Aug '26 | 125.20 | 130.00 | 123.75 | 126.85 | +1.65 | +1.32% | 0.00 cr | 127.41 | 94.1% | ₹0 cr |
| 14 Aug '26 | 124.25 | 125.20 | 116.85 | 125.20 | +5.50 | +4.59% | 0.00 cr | 123.08 | 94.4% | ₹0 cr |
| 13 Aug '26 | 123.45 | 123.45 | 118.55 | 119.70 | +2.10 | +1.79% | 0.00 cr | 122.35 | 85.0% | ₹0 cr |
| 12 Aug '26 | 117.60 | 117.60 | 117.60 | 117.60 | +5.60 | +5.00% | 0.00 cr | 117.60 | 100.0% | ₹0 cr |
| 11 Aug '26 | 112.00 | 112.00 | 112.00 | 112.00 | −1.00 | −0.88% | 0.00 cr | 112.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 113.00 | 113.00 | 113.00 | 113.00 | +0.00 | +0.00% | 0.00 cr | 113.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 109.00 | 116.95 | 109.00 | 113.00 | +0.65 | +0.58% | 0.00 cr | 113.89 | 85.7% | ₹0 cr |
| 05 Aug '26 | 109.00 | 112.35 | 109.00 | 112.35 | +5.35 | +5.00% | 0.00 cr | 111.97 | 88.2% | ₹0 cr |
| 04 Aug '26 | 108.25 | 108.25 | 107.00 | 107.00 | −4.60 | −4.12% | 0.00 cr | 107.83 | 100.0% | ₹0 cr |
| 03 Aug '26 | 115.00 | 115.00 | 110.40 | 111.60 | −4.25 | −3.67% | 0.00 cr | 111.94 | 100.0% | ₹0 cr |
| 31 Jul '26 | 117.00 | 117.00 | 115.85 | 115.85 | +2.35 | +2.07% | 0.00 cr | 116.43 | 100.0% | ₹0 cr |
| 30 Jul '26 | 115.00 | 115.00 | 113.50 | 113.50 | −3.65 | −3.12% | 0.00 cr | 114.49 | 100.0% | ₹0 cr |
| 29 Jul '26 | 116.15 | 118.00 | 116.15 | 117.15 | +1.50 | +1.30% | 0.00 cr | 117.07 | 100.0% | ₹0 cr |
| 28 Jul '26 | 115.60 | 115.75 | 114.85 | 115.65 | +5.40 | +4.90% | 0.00 cr | 115.22 | 100.0% | ₹0 cr |
| 27 Jul '26 | 110.15 | 110.25 | 109.90 | 110.25 | +5.25 | +5.00% | 0.00 cr | 110.19 | 87.5% | ₹0 cr |
| 24 Jul '26 | 101.45 | 105.00 | 101.45 | 105.00 | +5.00 | +5.00% | 0.00 cr | 102.93 | 92.9% | ₹0 cr |
| 23 Jul '26 | 103.40 | 105.00 | 100.00 | 100.00 | −2.85 | −2.77% | 0.00 cr | 103.11 | 100.0% | ₹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.
