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 | 105.24 | 107.00 | 104.77 | 104.95 | +0.06 | +0.06% | 0.35 cr | 105.43 | 61.7% | ₹37 cr |
| 03 Sep '26 | 106.41 | 107.10 | 104.70 | 104.89 | −1.29 | −1.21% | 0.27 cr | 105.47 | 59.8% | ₹28 cr |
| 02 Sep '26 | 105.75 | 106.66 | 104.71 | 106.18 | +0.03 | +0.03% | 0.23 cr | 105.82 | 53.0% | ₹24 cr |
| 01 Sep '26 | 106.25 | 107.10 | 105.71 | 106.15 | −0.10 | −0.09% | 0.18 cr | 106.35 | 58.2% | ₹19 cr |
| 31 Aug '26 | 108.53 | 108.53 | 105.20 | 106.25 | −2.28 | −2.10% | 0.47 cr | 106.70 | 60.3% | ₹51 cr |
| 28 Aug '26 | 105.50 | 108.80 | 105.12 | 108.53 | +0.84 | +0.78% | 0.92 cr | 107.83 | 56.0% | ₹99 cr |
| 27 Aug '26 | 108.89 | 109.53 | 107.26 | 107.69 | −1.06 | −0.97% | 0.23 cr | 108.02 | 59.0% | ₹24 cr |
| 26 Aug '26 | 109.69 | 110.45 | 108.60 | 108.75 | −0.46 | −0.42% | 0.21 cr | 109.39 | 63.0% | ₹23 cr |
| 25 Aug '26 | 109.00 | 109.50 | 108.15 | 109.21 | +0.65 | +0.60% | 0.15 cr | 108.76 | 61.5% | ₹17 cr |
| 24 Aug '26 | 108.50 | 109.80 | 108.27 | 108.56 | +0.23 | +0.21% | 0.24 cr | 108.97 | 55.1% | ₹26 cr |
| 21 Aug '26 | 108.30 | 110.50 | 108.01 | 108.33 | +0.37 | +0.34% | 0.26 cr | 108.98 | 42.8% | ₹28 cr |
| 20 Aug '26 | 108.70 | 109.10 | 107.58 | 107.96 | −0.12 | −0.11% | 0.32 cr | 108.21 | 63.7% | ₹34 cr |
| 19 Aug '26 | 108.90 | 109.00 | 107.40 | 108.08 | −0.94 | −0.86% | 0.21 cr | 108.26 | 62.9% | ₹23 cr |
| 18 Aug '26 | 109.20 | 110.13 | 107.88 | 109.02 | −0.53 | −0.48% | 0.30 cr | 108.82 | 56.3% | ₹33 cr |
| 17 Aug '26 | 108.92 | 110.15 | 108.52 | 109.55 | +0.63 | +0.58% | 0.29 cr | 109.21 | 68.3% | ₹32 cr |
| 14 Aug '26 | 109.05 | 109.74 | 108.53 | 108.92 | −0.13 | −0.12% | 0.23 cr | 109.10 | 62.5% | ₹25 cr |
| 13 Aug '26 | 109.16 | 110.07 | 108.45 | 109.05 | −0.11 | −0.10% | 0.19 cr | 109.19 | 55.2% | ₹21 cr |
| 12 Aug '26 | 109.50 | 110.50 | 107.89 | 109.16 | −0.20 | −0.18% | 0.29 cr | 108.80 | 57.5% | ₹32 cr |
| 11 Aug '26 | 109.10 | 110.05 | 108.10 | 109.36 | +1.42 | +1.32% | 0.29 cr | 109.32 | 53.4% | ₹32 cr |
| 10 Aug '26 | 111.00 | 111.00 | 106.51 | 107.94 | −3.07 | −2.77% | 0.56 cr | 107.76 | 54.4% | ₹60 cr |
| 07 Aug '26 | 112.30 | 112.40 | 110.55 | 111.01 | −1.78 | −1.58% | 0.29 cr | 111.21 | 65.7% | ₹32 cr |
| 06 Aug '26 | 112.90 | 113.75 | 112.32 | 112.79 | +0.11 | +0.10% | 0.21 cr | 113.08 | 59.5% | ₹24 cr |
| 05 Aug '26 | 114.00 | 115.68 | 112.50 | 112.68 | −0.61 | −0.54% | 0.30 cr | 113.66 | 54.2% | ₹34 cr |
| 04 Aug '26 | 114.03 | 114.39 | 112.50 | 113.29 | −0.74 | −0.65% | 0.25 cr | 113.46 | 54.1% | ₹28 cr |
| 03 Aug '26 | 110.13 | 114.58 | 110.00 | 114.03 | +4.73 | +4.33% | 0.59 cr | 112.64 | 52.8% | ₹66 cr |
| 31 Jul '26 | 109.80 | 110.45 | 109.01 | 109.30 | +0.10 | +0.09% | 0.27 cr | 109.59 | 60.7% | ₹30 cr |
| 30 Jul '26 | 109.90 | 110.15 | 108.90 | 109.20 | −0.95 | −0.86% | 0.29 cr | 109.39 | 61.6% | ₹32 cr |
| 29 Jul '26 | 110.80 | 111.49 | 109.91 | 110.15 | −0.16 | −0.15% | 0.41 cr | 110.35 | 63.9% | ₹45 cr |
| 28 Jul '26 | 111.70 | 112.20 | 110.06 | 110.31 | −1.51 | −1.35% | 0.14 cr | 111.06 | 57.5% | ₹16 cr |
| 27 Jul '26 | 110.36 | 112.90 | 110.36 | 111.82 | +2.46 | +2.25% | 0.17 cr | 111.84 | 59.5% | ₹19 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.
