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 | 107.00 | 107.00 | 102.00 | 105.05 | +0.10 | +0.10% | 0.00 cr | 103.80 | 90.9% | ₹0 cr |
| 03 Sep '26 | 104.40 | 105.00 | 102.55 | 104.95 | −2.05 | −1.92% | 0.00 cr | 104.23 | 87.5% | ₹0 cr |
| 02 Sep '26 | 100.25 | 107.00 | 100.00 | 107.00 | +2.00 | +1.90% | 0.00 cr | 103.16 | 42.9% | ₹0 cr |
| 01 Sep '26 | 107.00 | 107.15 | 105.00 | 105.00 | +2.95 | +2.89% | 0.00 cr | 106.87 | 95.0% | ₹0 cr |
| 31 Aug '26 | 97.20 | 102.05 | 97.20 | 102.05 | +4.85 | +4.99% | 0.00 cr | 101.39 | 100.0% | ₹0 cr |
| 28 Aug '26 | 97.00 | 100.00 | 97.00 | 97.20 | −4.80 | −4.71% | 0.00 cr | 98.05 | 75.0% | ₹0 cr |
| 27 Aug '26 | 102.05 | 102.10 | 102.00 | 102.00 | −3.95 | −3.73% | 0.00 cr | 102.04 | 100.0% | ₹0 cr |
| 26 Aug '26 | 105.95 | 105.95 | 105.95 | 105.95 | +0.00 | +0.00% | 0.00 cr | 105.95 | 100.0% | ₹0 cr |
| 25 Aug '26 | 107.90 | 108.00 | 102.15 | 105.95 | −1.95 | −1.81% | 0.00 cr | 106.22 | 88.9% | ₹0 cr |
| 24 Aug '26 | 112.35 | 112.35 | 101.65 | 107.90 | +0.90 | +0.84% | 0.00 cr | 102.79 | 91.9% | ₹0 cr |
| 21 Aug '26 | 108.00 | 108.00 | 103.10 | 107.00 | −1.50 | −1.38% | 0.00 cr | 106.07 | 80.0% | ₹0 cr |
| 19 Aug '26 | 108.50 | 108.50 | 108.50 | 108.50 | −0.45 | −0.41% | 0.00 cr | 108.50 | 100.0% | ₹0 cr |
| 17 Aug '26 | 108.95 | 108.95 | 108.95 | 108.95 | +1.95 | +1.82% | 0.00 cr | 108.95 | 100.0% | ₹0 cr |
| 14 Aug '26 | 107.10 | 107.10 | 105.00 | 107.00 | −2.00 | −1.83% | 0.00 cr | 105.60 | 90.9% | ₹0 cr |
| 13 Aug '26 | 109.00 | 109.00 | 109.00 | 109.00 | +1.05 | +0.97% | 0.00 cr | 109.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 105.15 | 108.00 | 105.15 | 107.95 | −2.00 | −1.82% | 0.00 cr | 106.94 | 85.7% | ₹0 cr |
| 11 Aug '26 | 109.90 | 110.00 | 109.90 | 109.95 | +1.95 | +1.81% | 0.00 cr | 109.95 | 100.0% | ₹0 cr |
| 10 Aug '26 | 114.90 | 114.90 | 107.00 | 108.00 | −2.40 | −2.17% | 0.00 cr | 109.06 | 93.3% | ₹0 cr |
| 06 Aug '26 | 105.30 | 110.40 | 103.00 | 110.40 | +5.25 | +4.99% | 0.00 cr | 107.11 | 100.0% | ₹0 cr |
| 05 Aug '26 | 106.00 | 106.00 | 105.00 | 105.15 | +4.15 | +4.11% | 0.00 cr | 105.33 | 100.0% | ₹0 cr |
| 03 Aug '26 | 106.40 | 106.40 | 101.00 | 101.00 | −0.35 | −0.35% | 0.00 cr | 102.77 | 100.0% | ₹0 cr |
| 31 Jul '26 | 104.50 | 104.50 | 100.50 | 101.35 | −2.65 | −2.55% | 0.00 cr | 102.29 | 100.0% | ₹0 cr |
| 30 Jul '26 | 105.00 | 105.00 | 104.00 | 104.00 | +2.00 | +1.96% | 0.00 cr | 104.50 | 100.0% | ₹0 cr |
| 29 Jul '26 | 107.00 | 107.00 | 102.00 | 102.00 | −3.00 | −2.86% | 0.00 cr | 105.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 105.20 | 105.20 | 105.00 | 105.00 | −4.00 | −3.67% | 0.00 cr | 105.10 | 100.0% | ₹0 cr |
| 27 Jul '26 | 110.00 | 110.00 | 109.00 | 109.00 | −1.00 | −0.91% | 0.00 cr | 109.50 | 100.0% | ₹0 cr |
| 24 Jul '26 | 110.00 | 110.00 | 110.00 | 110.00 | +0.00 | +0.00% | 0.00 cr | 110.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 112.95 | 112.95 | 110.00 | 110.00 | +1.00 | +0.92% | 0.00 cr | 111.48 | 50.0% | ₹0 cr |
| 16 Jul '26 | 109.00 | 109.00 | 109.00 | 109.00 | +2.00 | +1.87% | 0.00 cr | 109.00 | 100.0% | ₹0 cr |
| 14 Jul '26 | 110.20 | 110.20 | 107.00 | 107.00 | −3.00 | −2.73% | 0.00 cr | 108.55 | 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.
