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 | 110.70 | 112.40 | 108.00 | 109.60 | −1.07 | −0.97% | 0.00 cr | 109.60 | 66.0% | ₹0 cr |
| 03 Sep '26 | 110.10 | 112.40 | 110.10 | 110.67 | +0.17 | +0.15% | 0.00 cr | 111.13 | 76.0% | ₹0 cr |
| 02 Sep '26 | 112.55 | 114.70 | 106.70 | 110.50 | −1.80 | −1.60% | 0.00 cr | 110.73 | 69.7% | ₹0 cr |
| 01 Sep '26 | 114.00 | 116.10 | 112.15 | 112.30 | −4.45 | −3.81% | 0.00 cr | 113.61 | 79.0% | ₹0 cr |
| 31 Aug '26 | 112.00 | 116.99 | 112.00 | 116.75 | +2.97 | +2.61% | 0.00 cr | 115.80 | 72.0% | ₹0 cr |
| 28 Aug '26 | 112.80 | 117.00 | 112.80 | 113.78 | −1.61 | −1.40% | 0.00 cr | 114.14 | 65.9% | ₹0 cr |
| 27 Aug '26 | 114.10 | 116.67 | 113.10 | 115.39 | +1.40 | +1.23% | 0.00 cr | 115.02 | 62.6% | ₹0 cr |
| 26 Aug '26 | 114.20 | 117.00 | 113.25 | 113.99 | −1.63 | −1.41% | 0.00 cr | 114.39 | 68.9% | ₹0 cr |
| 25 Aug '26 | 118.85 | 118.85 | 115.00 | 115.62 | −1.76 | −1.50% | 0.00 cr | 116.34 | 65.5% | ₹0 cr |
| 24 Aug '26 | 119.60 | 120.00 | 116.70 | 117.38 | +1.54 | +1.33% | 0.00 cr | 118.83 | 64.0% | ₹0 cr |
| 21 Aug '26 | 116.10 | 118.60 | 114.50 | 115.84 | −2.98 | −2.51% | 0.00 cr | 115.70 | 66.4% | ₹0 cr |
| 20 Aug '26 | 116.89 | 120.72 | 113.10 | 118.82 | +3.84 | +3.34% | 0.00 cr | 119.04 | 55.9% | ₹0 cr |
| 19 Aug '26 | 110.00 | 117.00 | 110.00 | 114.98 | +2.23 | +1.98% | 0.00 cr | 115.51 | 78.9% | ₹0 cr |
| 18 Aug '26 | 109.50 | 113.75 | 109.00 | 112.75 | +3.26 | +2.98% | 0.00 cr | 111.17 | 80.0% | ₹0 cr |
| 17 Aug '26 | 110.00 | 110.00 | 106.00 | 109.49 | +1.91 | +1.78% | 0.00 cr | 109.23 | 87.6% | ₹0 cr |
| 14 Aug '26 | 107.28 | 107.98 | 105.71 | 107.58 | +3.81 | +3.67% | 0.00 cr | 106.83 | 90.2% | ₹0 cr |
| 13 Aug '26 | 106.51 | 109.40 | 102.35 | 103.77 | −3.61 | −3.36% | 0.00 cr | 105.26 | 77.1% | ₹0 cr |
| 12 Aug '26 | 110.69 | 110.69 | 106.00 | 107.38 | −1.34 | −1.23% | 0.00 cr | 108.46 | 85.5% | ₹0 cr |
| 11 Aug '26 | 115.25 | 115.25 | 108.39 | 108.72 | −5.37 | −4.71% | 0.00 cr | 110.42 | 96.1% | ₹0 cr |
| 10 Aug '26 | 116.00 | 118.40 | 114.00 | 114.09 | −4.36 | −3.68% | 0.00 cr | 115.01 | — | ₹0 cr |
| 07 Aug '26 | 116.50 | 118.49 | 116.10 | 118.45 | +1.90 | +1.63% | 0.00 cr | 116.55 | — | ₹0 cr |
| 06 Aug '26 | 116.30 | 120.85 | 116.30 | 116.55 | −3.20 | −2.67% | 0.00 cr | 117.07 | — | ₹0 cr |
| 05 Aug '26 | 118.00 | 120.99 | 116.50 | 119.75 | +2.10 | +1.78% | 0.00 cr | 118.98 | — | ₹0 cr |
| 04 Aug '26 | 120.00 | 121.50 | 114.50 | 117.65 | −2.22 | −1.85% | 0.00 cr | 118.46 | — | ₹0 cr |
| 03 Aug '26 | 121.50 | 121.50 | 117.01 | 119.87 | −2.50 | −2.04% | 0.00 cr | 119.79 | — | ₹0 cr |
| 31 Jul '26 | 120.00 | 123.50 | 119.60 | 122.37 | +2.81 | +2.35% | 0.00 cr | 121.75 | — | ₹0 cr |
| 30 Jul '26 | 121.00 | 122.60 | 119.01 | 119.56 | −0.62 | −0.52% | 0.00 cr | 120.96 | — | ₹0 cr |
| 29 Jul '26 | 117.52 | 122.88 | 117.00 | 120.18 | +3.01 | +2.57% | 0.00 cr | 120.52 | — | ₹0 cr |
| 28 Jul '26 | 120.35 | 120.35 | 116.60 | 117.17 | −3.17 | −2.63% | 0.00 cr | 117.81 | — | ₹0 cr |
| 27 Jul '26 | 123.90 | 123.90 | 120.00 | 120.34 | −0.66 | −0.55% | 0.00 cr | 120.92 | — | ₹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.
