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 | 105.00 | 107.75 | 105.00 | 107.45 | +3.60 | +3.47% | 0.00 cr | 106.86 | 100.0% | ₹0 cr |
| 03 Sep '26 | 106.25 | 106.25 | 100.30 | 103.85 | −4.50 | −4.15% | 0.00 cr | 103.86 | 70.9% | ₹0 cr |
| 02 Sep '26 | 106.00 | 109.90 | 106.00 | 108.35 | +3.30 | +3.14% | 0.00 cr | 108.06 | 92.3% | ₹0 cr |
| 01 Sep '26 | 106.95 | 106.95 | 105.05 | 105.05 | +0.10 | +0.10% | 0.00 cr | 105.38 | 83.3% | ₹0 cr |
| 31 Aug '26 | 104.00 | 105.45 | 104.00 | 104.95 | +0.45 | +0.43% | 0.00 cr | 104.66 | 77.8% | ₹0 cr |
| 28 Aug '26 | 104.50 | 104.50 | 104.50 | 104.50 | +1.00 | +0.97% | 0.00 cr | 104.50 | 100.0% | ₹0 cr |
| 27 Aug '26 | 106.75 | 111.00 | 103.50 | 103.50 | −1.50 | −1.43% | 0.00 cr | 106.79 | 82.8% | ₹0 cr |
| 26 Aug '26 | 104.10 | 105.00 | 104.10 | 105.00 | +0.90 | +0.86% | 0.00 cr | 104.40 | 100.0% | ₹0 cr |
| 25 Aug '26 | 105.70 | 106.00 | 104.10 | 104.10 | −1.90 | −1.79% | 0.00 cr | 105.56 | 100.0% | ₹0 cr |
| 24 Aug '26 | 102.05 | 106.00 | 99.65 | 106.00 | +2.30 | +2.22% | 0.00 cr | 102.13 | 76.9% | ₹0 cr |
| 21 Aug '26 | 104.80 | 105.25 | 103.70 | 103.70 | −1.55 | −1.47% | 0.00 cr | 104.76 | 100.0% | ₹0 cr |
| 20 Aug '26 | 103.80 | 110.00 | 103.80 | 105.25 | +2.75 | +2.68% | 0.00 cr | 107.17 | 69.6% | ₹0 cr |
| 19 Aug '26 | 106.00 | 106.00 | 102.00 | 102.50 | −0.40 | −0.39% | 0.00 cr | 103.78 | 81.8% | ₹0 cr |
| 18 Aug '26 | 97.00 | 106.00 | 97.00 | 102.90 | +7.05 | +7.36% | 0.00 cr | 101.68 | 83.3% | ₹0 cr |
| 17 Aug '26 | 96.00 | 96.00 | 95.85 | 95.85 | −1.15 | −1.19% | 0.00 cr | 95.93 | 100.0% | ₹0 cr |
| 14 Aug '26 | 97.00 | 97.00 | 97.00 | 97.00 | +0.70 | +0.73% | 0.00 cr | 97.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 96.30 | 96.30 | 96.30 | 96.30 | +0.25 | +0.26% | 0.00 cr | 96.30 | 100.0% | ₹0 cr |
| 12 Aug '26 | 97.00 | 98.95 | 96.05 | 96.05 | −0.95 | −0.98% | 0.00 cr | 97.25 | 75.0% | ₹0 cr |
| 11 Aug '26 | 96.00 | 97.00 | 96.00 | 97.00 | −1.00 | −1.02% | 0.00 cr | 96.50 | 50.0% | ₹0 cr |
| 10 Aug '26 | 97.00 | 98.00 | 97.00 | 98.00 | +0.90 | +0.93% | 0.00 cr | 97.42 | 85.7% | ₹0 cr |
| 07 Aug '26 | 97.00 | 97.10 | 97.00 | 97.10 | −0.65 | −0.66% | 0.00 cr | 97.05 | 50.0% | ₹0 cr |
| 05 Aug '26 | 100.95 | 100.95 | 97.00 | 97.75 | −2.70 | −2.69% | 0.00 cr | 97.60 | 60.9% | ₹0 cr |
| 04 Aug '26 | 99.80 | 100.45 | 99.80 | 100.45 | +0.65 | +0.65% | 0.00 cr | 100.13 | 100.0% | ₹0 cr |
| 03 Aug '26 | 98.00 | 99.80 | 97.00 | 99.80 | +2.05 | +2.10% | 0.00 cr | 99.16 | 100.0% | ₹0 cr |
| 31 Jul '26 | 98.05 | 98.05 | 95.65 | 97.75 | −2.00 | −2.01% | 0.00 cr | 97.15 | 66.7% | ₹0 cr |
| 30 Jul '26 | 97.70 | 99.75 | 97.70 | 99.75 | +2.00 | +2.05% | 0.00 cr | 99.32 | 100.0% | ₹0 cr |
| 28 Jul '26 | 98.65 | 98.65 | 97.50 | 97.75 | −2.20 | −2.20% | 0.00 cr | 98.19 | 100.0% | ₹0 cr |
| 27 Jul '26 | 99.95 | 99.95 | 99.95 | 99.95 | +1.65 | +1.68% | 0.00 cr | 99.95 | 100.0% | ₹0 cr |
| 24 Jul '26 | 99.00 | 99.00 | 98.00 | 98.30 | −0.40 | −0.41% | 0.00 cr | 98.40 | 100.0% | ₹0 cr |
| 23 Jul '26 | 98.70 | 98.70 | 98.70 | 98.70 | −2.30 | −2.28% | 0.00 cr | 98.70 | 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.
