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 | 99.00 | 102.00 | 99.00 | 101.36 | +0.61 | +0.61% | 0.00 cr | 99.79 | 90.5% | ₹0 cr |
| 03 Sep '26 | 101.95 | 101.95 | 99.00 | 100.75 | −1.25 | −1.23% | 0.00 cr | 99.67 | 87.1% | ₹0 cr |
| 02 Sep '26 | 100.05 | 102.78 | 100.00 | 102.00 | +1.95 | +1.95% | 0.00 cr | 100.97 | 87.3% | ₹0 cr |
| 01 Sep '26 | 102.65 | 102.68 | 97.80 | 100.05 | −2.62 | −2.55% | 0.00 cr | 99.78 | 81.6% | ₹0 cr |
| 31 Aug '26 | 102.99 | 102.99 | 99.90 | 102.67 | +2.77 | +2.77% | 0.00 cr | 101.91 | 55.4% | ₹0 cr |
| 28 Aug '26 | 102.85 | 102.85 | 99.90 | 99.90 | +0.04 | +0.04% | 0.00 cr | 100.65 | 95.5% | ₹0 cr |
| 27 Aug '26 | 101.98 | 101.98 | 91.00 | 99.86 | −2.63 | −2.57% | 0.00 cr | 100.33 | 87.3% | ₹0 cr |
| 26 Aug '26 | 102.99 | 102.99 | 99.00 | 102.49 | +2.49 | +2.49% | 0.00 cr | 100.29 | 94.5% | ₹0 cr |
| 25 Aug '26 | 100.16 | 100.16 | 99.00 | 100.00 | −0.05 | −0.05% | 0.00 cr | 99.86 | 100.0% | ₹0 cr |
| 24 Aug '26 | 99.86 | 103.00 | 99.86 | 100.05 | +0.19 | +0.19% | 0.00 cr | 100.58 | 92.6% | ₹0 cr |
| 21 Aug '26 | 99.05 | 103.49 | 96.00 | 99.86 | −1.14 | −1.13% | 0.00 cr | 99.52 | 70.5% | ₹0 cr |
| 20 Aug '26 | 104.00 | 104.00 | 101.00 | 101.00 | +1.99 | +2.01% | 0.00 cr | 101.47 | 95.8% | ₹0 cr |
| 19 Aug '26 | 104.00 | 104.05 | 99.00 | 99.01 | −2.77 | −2.72% | 0.00 cr | 99.36 | 96.1% | ₹0 cr |
| 18 Aug '26 | 101.00 | 104.00 | 100.90 | 101.78 | +0.78 | +0.77% | 0.00 cr | 101.37 | 87.4% | ₹0 cr |
| 17 Aug '26 | 100.95 | 101.00 | 100.95 | 101.00 | −0.45 | −0.44% | 0.00 cr | 100.97 | 100.0% | ₹0 cr |
| 14 Aug '26 | 102.30 | 103.95 | 101.20 | 101.45 | +0.15 | +0.15% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 104.95 | 104.95 | 100.00 | 101.30 | −0.75 | −0.73% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 105.50 | 105.50 | 101.20 | 102.05 | −1.45 | −1.40% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 105.95 | 105.95 | 103.00 | 103.50 | −0.40 | −0.38% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 102.50 | 104.90 | 101.50 | 103.90 | +0.90 | +0.87% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 102.60 | 103.50 | 101.95 | 103.00 | +1.40 | +1.38% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 103.05 | 103.85 | 101.10 | 101.60 | −1.45 | −1.41% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 103.05 | 107.00 | 101.00 | 103.05 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 100.00 | 104.00 | 99.10 | 103.05 | +3.00 | +3.00% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 100.00 | 102.80 | 100.00 | 100.05 | −1.00 | −0.99% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 99.60 | 103.00 | 99.25 | 101.05 | +0.60 | +0.60% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 100.40 | 101.85 | 99.60 | 100.45 | +0.35 | +0.35% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 100.50 | 103.00 | 99.60 | 100.10 | −0.10 | −0.10% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 103.15 | 103.20 | 100.00 | 100.20 | −1.60 | −1.57% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 103.70 | 106.80 | 101.05 | 101.80 | −1.90 | −1.83% | 0.00 cr | — | — | ₹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.
