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 | 100.10 | 100.89 | 99.20 | 99.52 | +0.37 | +0.37% | 0.02 cr | 99.84 | 47.0% | ₹2 cr |
| 03 Sep '26 | 98.61 | 100.45 | 98.35 | 99.15 | +1.14 | +1.16% | 0.03 cr | 99.39 | 37.8% | ₹3 cr |
| 02 Sep '26 | 98.00 | 98.52 | 96.41 | 98.01 | −0.34 | −0.35% | 0.02 cr | 97.43 | 39.7% | ₹2 cr |
| 01 Sep '26 | 99.34 | 99.74 | 97.47 | 98.35 | −0.27 | −0.27% | 0.03 cr | 98.55 | 35.8% | ₹3 cr |
| 31 Aug '26 | 100.32 | 100.32 | 97.47 | 98.62 | −1.70 | −1.69% | 0.03 cr | 98.44 | 48.3% | ₹3 cr |
| 28 Aug '26 | 100.91 | 101.00 | 99.66 | 100.32 | +0.22 | +0.22% | 0.02 cr | 100.29 | 46.1% | ₹2 cr |
| 27 Aug '26 | 102.00 | 102.40 | 99.47 | 100.10 | −1.88 | −1.84% | 0.03 cr | 100.60 | 47.8% | ₹3 cr |
| 26 Aug '26 | 102.40 | 102.55 | 100.90 | 101.98 | +0.59 | +0.58% | 0.02 cr | 101.68 | 36.5% | ₹2 cr |
| 25 Aug '26 | 101.52 | 102.29 | 100.40 | 101.39 | −0.13 | −0.13% | 0.03 cr | 101.27 | 41.2% | ₹3 cr |
| 24 Aug '26 | 102.22 | 103.74 | 101.00 | 101.52 | −0.70 | −0.68% | 0.03 cr | 102.06 | 43.7% | ₹3 cr |
| 21 Aug '26 | 101.00 | 105.60 | 100.00 | 102.22 | +1.69 | +1.68% | 0.15 cr | 103.69 | 27.2% | ₹16 cr |
| 20 Aug '26 | 99.56 | 101.17 | 99.56 | 100.53 | +1.85 | +1.87% | 0.02 cr | 100.44 | 45.9% | ₹2 cr |
| 19 Aug '26 | 101.00 | 101.00 | 98.25 | 98.68 | −1.40 | −1.40% | 0.02 cr | 99.25 | 51.3% | ₹2 cr |
| 18 Aug '26 | 101.40 | 101.79 | 99.80 | 100.08 | −1.12 | −1.11% | 0.02 cr | 100.54 | 48.8% | ₹2 cr |
| 17 Aug '26 | 100.63 | 101.94 | 100.10 | 101.20 | +0.57 | +0.57% | 0.03 cr | 101.07 | 52.1% | ₹3 cr |
| 14 Aug '26 | 103.00 | 104.62 | 100.21 | 100.63 | −4.13 | −3.94% | 0.06 cr | 101.54 | 55.2% | ₹6 cr |
| 13 Aug '26 | 107.02 | 108.23 | 104.00 | 104.76 | +0.61 | +0.59% | 0.11 cr | 106.24 | 39.0% | ₹11 cr |
| 12 Aug '26 | 102.70 | 106.00 | 100.73 | 104.15 | +1.48 | +1.44% | 0.05 cr | 103.12 | 44.8% | ₹5 cr |
| 11 Aug '26 | 103.10 | 104.21 | 102.21 | 102.67 | −0.50 | −0.48% | 0.03 cr | 103.02 | 38.3% | ₹3 cr |
| 10 Aug '26 | 103.77 | 103.95 | 102.37 | 103.17 | −0.57 | −0.55% | 0.02 cr | 103.20 | 43.6% | ₹2 cr |
| 07 Aug '26 | 105.00 | 105.80 | 103.25 | 103.74 | −0.21 | −0.20% | 0.03 cr | 104.04 | 42.9% | ₹3 cr |
| 06 Aug '26 | 104.33 | 105.33 | 103.50 | 103.95 | −0.38 | −0.36% | 0.03 cr | 104.51 | 39.8% | ₹4 cr |
| 05 Aug '26 | 103.99 | 105.30 | 103.49 | 104.33 | +1.05 | +1.02% | 0.02 cr | 104.30 | 42.3% | ₹2 cr |
| 04 Aug '26 | 103.83 | 104.25 | 102.92 | 103.28 | −0.55 | −0.53% | 0.01 cr | 103.45 | 47.9% | ₹2 cr |
| 03 Aug '26 | 102.15 | 104.39 | 102.15 | 103.83 | +2.19 | +2.15% | 0.03 cr | 103.72 | 46.9% | ₹3 cr |
| 31 Jul '26 | 102.00 | 103.49 | 101.16 | 101.64 | +0.17 | +0.17% | 0.03 cr | 102.08 | 46.0% | ₹3 cr |
| 30 Jul '26 | 101.76 | 101.76 | 99.85 | 101.47 | −0.29 | −0.28% | 0.04 cr | 100.79 | 45.5% | ₹4 cr |
| 29 Jul '26 | 101.40 | 102.49 | 100.70 | 101.76 | +1.39 | +1.38% | 0.02 cr | 101.66 | 44.0% | ₹2 cr |
| 28 Jul '26 | 102.75 | 102.86 | 100.00 | 100.37 | −2.32 | −2.26% | 0.02 cr | 101.03 | 42.2% | ₹2 cr |
| 27 Jul '26 | 101.20 | 103.00 | 101.20 | 102.69 | +2.36 | +2.35% | 0.02 cr | 102.45 | 39.7% | ₹2 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.
