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 | 107.50 | 107.50 | 100.38 | 100.56 | −5.10 | −4.83% | 0.00 cr | 102.77 | 70.4% | ₹0 cr |
| 03 Sep '26 | 107.15 | 108.37 | 105.20 | 105.66 | −1.90 | −1.77% | 0.00 cr | 106.75 | 66.0% | ₹0 cr |
| 02 Sep '26 | 104.00 | 108.96 | 103.82 | 107.56 | −0.84 | −0.77% | 0.00 cr | 107.67 | 84.9% | ₹0 cr |
| 01 Sep '26 | 107.10 | 109.00 | 105.16 | 108.40 | +2.23 | +2.10% | 0.00 cr | 107.79 | 77.5% | ₹0 cr |
| 31 Aug '26 | 104.92 | 107.83 | 102.83 | 106.17 | +1.25 | +1.19% | 0.02 cr | 105.99 | 92.4% | ₹2 cr |
| 28 Aug '26 | 107.55 | 109.80 | 104.26 | 104.92 | −4.20 | −3.85% | 0.03 cr | 105.41 | 77.8% | ₹3 cr |
| 27 Aug '26 | 109.50 | 109.69 | 106.02 | 109.12 | +2.73 | +2.57% | 0.00 cr | 108.05 | 72.7% | ₹0 cr |
| 26 Aug '26 | 104.50 | 108.00 | 102.00 | 106.39 | +3.06 | +2.96% | 0.00 cr | 104.67 | 76.8% | ₹0 cr |
| 25 Aug '26 | 102.00 | 104.40 | 102.00 | 103.33 | −1.07 | −1.02% | 0.00 cr | 102.83 | 65.0% | ₹0 cr |
| 24 Aug '26 | 102.32 | 105.35 | 100.21 | 104.40 | +2.08 | +2.03% | 0.00 cr | 103.25 | 75.0% | ₹0 cr |
| 21 Aug '26 | 99.77 | 102.90 | 97.52 | 102.32 | +2.55 | +2.56% | 0.00 cr | 101.42 | 84.3% | ₹0 cr |
| 20 Aug '26 | 97.99 | 100.07 | 95.51 | 99.77 | +4.46 | +4.68% | 0.01 cr | 98.55 | 90.6% | ₹1 cr |
| 19 Aug '26 | 95.01 | 97.45 | 95.01 | 95.31 | −1.97 | −2.03% | 0.00 cr | 96.10 | 78.8% | ₹0 cr |
| 18 Aug '26 | 98.99 | 99.89 | 94.05 | 97.28 | +0.18 | +0.19% | 0.02 cr | 96.82 | 79.6% | ₹2 cr |
| 17 Aug '26 | 96.50 | 99.40 | 95.72 | 97.10 | −3.65 | −3.62% | 0.00 cr | 96.64 | 67.6% | ₹0 cr |
| 14 Aug '26 | 100.90 | 102.99 | 97.11 | 100.75 | +1.29 | +1.30% | 0.00 cr | 99.63 | 84.5% | ₹0 cr |
| 13 Aug '26 | 97.12 | 101.50 | 96.00 | 99.46 | −0.49 | −0.49% | 0.01 cr | 99.44 | 58.4% | ₹1 cr |
| 12 Aug '26 | 97.21 | 100.60 | 94.25 | 99.95 | +2.74 | +2.82% | 0.00 cr | 97.78 | 71.8% | ₹0 cr |
| 11 Aug '26 | 97.78 | 99.28 | 95.27 | 97.21 | −0.54 | −0.55% | 0.00 cr | 98.01 | 76.3% | ₹0 cr |
| 10 Aug '26 | 99.50 | 100.00 | 96.56 | 97.75 | −2.74 | −2.73% | 0.00 cr | 98.32 | — | ₹0 cr |
| 07 Aug '26 | 97.49 | 102.86 | 96.06 | 100.49 | +2.52 | +2.57% | 0.00 cr | 99.92 | — | ₹0 cr |
| 06 Aug '26 | 99.01 | 101.00 | 97.01 | 97.97 | −3.02 | −2.99% | 0.00 cr | 98.95 | — | ₹0 cr |
| 05 Aug '26 | 98.18 | 102.50 | 96.26 | 100.99 | +3.10 | +3.17% | 0.00 cr | 100.24 | — | ₹0 cr |
| 04 Aug '26 | 96.50 | 101.67 | 95.11 | 97.89 | +1.06 | +1.09% | 0.00 cr | 99.02 | — | ₹0 cr |
| 03 Aug '26 | 98.50 | 101.00 | 94.51 | 96.83 | −1.14 | −1.16% | 0.00 cr | 97.45 | — | ₹0 cr |
| 31 Jul '26 | 98.66 | 100.00 | 96.21 | 97.97 | −0.20 | −0.20% | 0.00 cr | 98.12 | — | ₹0 cr |
| 30 Jul '26 | 100.60 | 102.00 | 97.50 | 98.17 | −2.45 | −2.43% | 0.00 cr | 98.47 | — | ₹0 cr |
| 29 Jul '26 | 99.90 | 101.70 | 95.25 | 100.62 | +2.86 | +2.93% | 0.00 cr | 99.68 | — | ₹0 cr |
| 28 Jul '26 | 94.94 | 98.00 | 94.94 | 97.76 | +0.88 | +0.91% | 0.00 cr | 96.36 | — | ₹0 cr |
| 27 Jul '26 | 96.45 | 98.00 | 93.50 | 96.88 | +0.19 | +0.20% | 0.00 cr | 96.91 | — | ₹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.
