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 | 99.00 | 99.00 | 98.00 | 98.00 | −1.50 | −1.51% | 0.00 cr | 98.50 | 100.0% | ₹0 cr |
| 03 Sep '26 | 98.00 | 99.50 | 98.00 | 99.50 | +2.40 | +2.47% | 0.00 cr | 98.75 | 100.0% | ₹0 cr |
| 02 Sep '26 | 97.25 | 97.25 | 97.00 | 97.10 | −0.90 | −0.92% | 0.00 cr | 97.13 | 100.0% | ₹0 cr |
| 01 Sep '26 | 99.80 | 100.00 | 97.00 | 98.00 | +1.40 | +1.45% | 0.00 cr | 98.94 | 60.0% | ₹0 cr |
| 31 Aug '26 | 97.50 | 98.75 | 96.60 | 96.60 | −0.80 | −0.82% | 0.00 cr | 97.71 | 100.0% | ₹0 cr |
| 28 Aug '26 | 97.00 | 97.40 | 96.65 | 97.40 | −0.60 | −0.61% | 0.00 cr | 97.08 | 50.0% | ₹0 cr |
| 27 Aug '26 | 101.40 | 101.40 | 98.00 | 98.00 | −3.40 | −3.35% | 0.00 cr | 99.98 | 83.3% | ₹0 cr |
| 26 Aug '26 | 101.40 | 101.40 | 101.40 | 101.40 | +2.90 | +2.94% | 0.00 cr | 101.40 | 100.0% | ₹0 cr |
| 25 Aug '26 | 98.55 | 100.80 | 98.00 | 98.50 | +0.30 | +0.31% | 0.00 cr | 98.79 | 66.7% | ₹0 cr |
| 24 Aug '26 | 102.15 | 102.85 | 97.20 | 98.20 | −6.55 | −6.25% | 0.01 cr | 100.07 | 78.8% | ₹1 cr |
| 21 Aug '26 | 104.80 | 104.80 | 104.00 | 104.75 | +2.70 | +2.65% | 0.00 cr | 104.53 | 57.1% | ₹0 cr |
| 20 Aug '26 | 106.55 | 106.55 | 100.00 | 102.05 | −0.45 | −0.44% | 0.00 cr | 102.61 | 87.5% | ₹0 cr |
| 17 Aug '26 | 102.00 | 102.50 | 102.00 | 102.50 | −1.50 | −1.44% | 0.00 cr | 102.28 | 100.0% | ₹0 cr |
| 14 Aug '26 | 104.00 | 104.00 | 104.00 | 104.00 | +0.25 | +0.24% | 0.00 cr | 104.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 105.00 | 109.00 | 102.50 | 103.75 | −4.15 | −3.85% | 0.00 cr | 105.09 | 81.3% | ₹0 cr |
| 12 Aug '26 | 108.00 | 108.00 | 106.00 | 107.90 | +3.20 | +3.06% | 0.00 cr | 106.60 | 100.0% | ₹0 cr |
| 11 Aug '26 | 104.00 | 104.70 | 104.00 | 104.70 | +0.60 | +0.58% | 0.00 cr | 104.27 | 100.0% | ₹0 cr |
| 10 Aug '26 | 103.95 | 104.30 | 103.95 | 104.10 | +3.10 | +3.07% | 0.00 cr | 104.09 | 100.0% | ₹0 cr |
| 07 Aug '26 | 101.00 | 101.00 | 101.00 | 101.00 | +0.65 | +0.65% | 0.00 cr | 101.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 103.00 | 103.00 | 100.15 | 100.35 | −2.10 | −2.05% | 0.00 cr | 100.76 | 100.0% | ₹0 cr |
| 05 Aug '26 | 102.60 | 102.95 | 100.00 | 102.45 | +0.10 | +0.10% | 0.00 cr | 101.86 | 77.8% | ₹0 cr |
| 04 Aug '26 | 100.50 | 104.95 | 100.00 | 102.35 | −2.55 | −2.43% | 0.00 cr | 102.32 | 80.0% | ₹0 cr |
| 03 Aug '26 | 106.05 | 106.05 | 104.50 | 104.90 | −2.10 | −1.96% | 0.00 cr | 105.19 | 66.7% | ₹0 cr |
| 31 Jul '26 | 107.00 | 107.05 | 107.00 | 107.00 | +0.00 | +0.00% | 0.00 cr | 107.01 | 83.3% | ₹0 cr |
| 29 Jul '26 | 107.05 | 107.05 | 107.00 | 107.00 | −5.00 | −4.46% | 0.00 cr | 107.03 | 50.0% | ₹0 cr |
| 28 Jul '26 | 103.10 | 112.05 | 103.10 | 112.00 | +5.10 | +4.77% | 0.00 cr | 109.74 | 69.2% | ₹0 cr |
| 27 Jul '26 | 104.00 | 107.00 | 102.30 | 106.90 | +2.85 | +2.74% | 0.00 cr | 105.26 | 66.7% | ₹0 cr |
| 24 Jul '26 | 105.20 | 114.75 | 104.00 | 104.05 | −6.95 | −6.26% | 0.01 cr | 110.27 | 67.2% | ₹1 cr |
| 23 Jul '26 | 109.50 | 113.00 | 105.50 | 111.00 | +1.50 | +1.37% | 0.00 cr | 110.51 | 81.3% | ₹0 cr |
| 21 Jul '26 | 104.90 | 114.00 | 104.90 | 109.50 | +9.60 | +9.61% | 0.00 cr | 110.78 | 82.8% | ₹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.
