End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 113.00 | 117.30 | 113.00 | 117.30 | +2.30 | +2.00% | 0.00 cr | 114.91 | ₹0 cr |
| 03 Sep '26 | 115.00 | 115.00 | 114.00 | 115.00 | −1.11 | −0.96% | 0.00 cr | 114.43 | ₹0 cr |
| 02 Sep '26 | 117.20 | 117.20 | 116.11 | 116.11 | −2.36 | −1.99% | 0.00 cr | 116.17 | ₹1 cr |
| 01 Sep '26 | 115.83 | 118.48 | 113.84 | 118.47 | +2.31 | +1.99% | 0.02 cr | 115.89 | ₹2 cr |
| 31 Aug '26 | 119.98 | 119.98 | 116.16 | 116.16 | −1.47 | −1.25% | 0.00 cr | 119.31 | ₹0 cr |
| 28 Aug '26 | 115.85 | 119.04 | 112.00 | 117.63 | +4.25 | +3.75% | 0.02 cr | 117.29 | ₹2 cr |
| 27 Aug '26 | 110.40 | 113.38 | 107.05 | 113.38 | +5.39 | +4.99% | 0.02 cr | 111.32 | ₹2 cr |
| 26 Aug '26 | 110.50 | 111.50 | 105.00 | 107.99 | +1.05 | +0.98% | 0.01 cr | 108.16 | ₹1 cr |
| 25 Aug '26 | 105.29 | 106.94 | 103.30 | 106.94 | +5.09 | +5.00% | 0.00 cr | 106.33 | ₹0 cr |
| 24 Aug '26 | 97.50 | 101.85 | 96.00 | 101.85 | +4.85 | +5.00% | 0.00 cr | 101.22 | ₹0 cr |
| 21 Aug '26 | 94.91 | 97.90 | 94.44 | 97.00 | +2.09 | +2.20% | 0.00 cr | 96.78 | ₹0 cr |
| 20 Aug '26 | 97.00 | 97.90 | 93.56 | 94.91 | −2.09 | −2.15% | 0.00 cr | 95.16 | ₹0 cr |
| 19 Aug '26 | 97.50 | 97.59 | 94.01 | 97.00 | +0.68 | +0.71% | 0.00 cr | 96.87 | ₹0 cr |
| 18 Aug '26 | 97.40 | 98.40 | 96.00 | 96.32 | −0.75 | −0.77% | 0.00 cr | 97.03 | ₹0 cr |
| 17 Aug '26 | 101.20 | 101.20 | 96.00 | 97.07 | −1.52 | −1.54% | 0.00 cr | 97.48 | ₹0 cr |
| 14 Aug '26 | 94.54 | 98.59 | 94.07 | 98.59 | +4.69 | +4.99% | 0.01 cr | 97.58 | ₹1 cr |
| 13 Aug '26 | 91.00 | 93.90 | 87.40 | 93.90 | +4.47 | +5.00% | 0.01 cr | 91.75 | ₹1 cr |
| 12 Aug '26 | 91.39 | 91.99 | 89.00 | 89.43 | −0.39 | −0.43% | 0.00 cr | 89.99 | ₹0 cr |
| 11 Aug '26 | 93.00 | 93.69 | 89.03 | 89.82 | −3.25 | −3.49% | 0.01 cr | 91.16 | ₹1 cr |
| 10 Aug '26 | 96.98 | 98.00 | 92.32 | 93.07 | −3.58 | −3.70% | 0.01 cr | 93.85 | ₹0 cr |
| 07 Aug '26 | 98.39 | 98.39 | 96.00 | 96.65 | −0.39 | −0.40% | 0.00 cr | 96.81 | ₹0 cr |
| 06 Aug '26 | 96.78 | 99.00 | 95.50 | 97.04 | +0.26 | +0.27% | 0.00 cr | 96.59 | ₹0 cr |
| 05 Aug '26 | 96.20 | 99.00 | 96.00 | 96.78 | −1.22 | −1.24% | 0.00 cr | 96.60 | ₹0 cr |
| 04 Aug '26 | 97.29 | 99.70 | 95.31 | 98.00 | +1.21 | +1.25% | 0.00 cr | 97.12 | ₹0 cr |
| 03 Aug '26 | 97.80 | 97.80 | 95.05 | 96.79 | −0.20 | −0.21% | 0.00 cr | 96.46 | ₹0 cr |
| 31 Jul '26 | 97.98 | 97.98 | 94.21 | 96.99 | +0.86 | +0.89% | 0.00 cr | 95.92 | ₹0 cr |
| 30 Jul '26 | 95.00 | 96.80 | 93.55 | 96.13 | +0.71 | +0.74% | 0.00 cr | 95.11 | ₹0 cr |
| 29 Jul '26 | 94.86 | 97.00 | 92.00 | 95.42 | +0.56 | +0.59% | 0.00 cr | 94.58 | ₹0 cr |
| 28 Jul '26 | 94.50 | 96.50 | 93.01 | 94.86 | +1.15 | +1.23% | 0.00 cr | 95.07 | ₹0 cr |
| 27 Jul '26 | 95.80 | 98.75 | 93.10 | 93.71 | −0.42 | −0.45% | 0.01 cr | 95.87 | ₹1 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.
