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 | 109.90 | 110.45 | 108.30 | 109.43 | +0.15 | +0.14% | 0.00 cr | 109.43 | 79.6% | ₹0 cr |
| 03 Sep '26 | 106.11 | 110.00 | 106.11 | 109.28 | +1.30 | +1.20% | 0.00 cr | 108.91 | 71.6% | ₹0 cr |
| 02 Sep '26 | 109.20 | 109.20 | 105.00 | 107.98 | −0.79 | −0.73% | 0.00 cr | 106.77 | 92.7% | ₹0 cr |
| 01 Sep '26 | 110.42 | 110.42 | 108.47 | 108.77 | −0.31 | −0.28% | 0.00 cr | 109.46 | 80.3% | ₹0 cr |
| 31 Aug '26 | 110.85 | 111.90 | 107.60 | 109.08 | −1.44 | −1.30% | 0.00 cr | 109.59 | 81.1% | ₹0 cr |
| 28 Aug '26 | 113.02 | 114.20 | 108.80 | 110.52 | −2.11 | −1.87% | 0.00 cr | 110.77 | 71.3% | ₹0 cr |
| 27 Aug '26 | 109.60 | 114.48 | 109.37 | 112.63 | +1.02 | +0.91% | 0.00 cr | 112.46 | 66.0% | ₹0 cr |
| 26 Aug '26 | 114.65 | 114.90 | 110.44 | 111.61 | −2.38 | −2.09% | 0.00 cr | 112.35 | 50.0% | ₹0 cr |
| 25 Aug '26 | 116.07 | 116.49 | 112.30 | 113.99 | −1.51 | −1.31% | 0.00 cr | 114.64 | 79.8% | ₹0 cr |
| 24 Aug '26 | 117.00 | 118.50 | 115.00 | 115.50 | −0.10 | −0.09% | 0.00 cr | 115.77 | 87.6% | ₹0 cr |
| 21 Aug '26 | 117.11 | 118.98 | 115.40 | 115.60 | −1.51 | −1.29% | 0.00 cr | 116.22 | 49.4% | ₹0 cr |
| 20 Aug '26 | 117.82 | 119.00 | 115.25 | 117.11 | +1.60 | +1.39% | 0.00 cr | 117.37 | 84.4% | ₹0 cr |
| 19 Aug '26 | 119.97 | 119.97 | 112.20 | 115.51 | −0.56 | −0.48% | 0.00 cr | 115.20 | 84.4% | ₹0 cr |
| 18 Aug '26 | 116.00 | 118.47 | 115.06 | 116.07 | +0.24 | +0.21% | 0.00 cr | 115.99 | 81.6% | ₹0 cr |
| 17 Aug '26 | 115.22 | 119.00 | 115.22 | 115.83 | +0.61 | +0.53% | 0.00 cr | 116.54 | 52.9% | ₹0 cr |
| 14 Aug '26 | 117.50 | 118.20 | 115.00 | 115.22 | −1.39 | −1.19% | 0.00 cr | 116.00 | 66.2% | ₹0 cr |
| 13 Aug '26 | 117.99 | 118.00 | 116.20 | 116.61 | −1.01 | −0.86% | 0.00 cr | 116.63 | 77.6% | ₹0 cr |
| 12 Aug '26 | 119.80 | 119.80 | 116.10 | 117.62 | −2.16 | −1.80% | 0.00 cr | 119.34 | 83.0% | ₹0 cr |
| 11 Aug '26 | 116.95 | 122.00 | 116.37 | 119.78 | +4.17 | +3.61% | 0.00 cr | 119.91 | 74.8% | ₹0 cr |
| 10 Aug '26 | 116.00 | 118.55 | 115.21 | 115.61 | −3.21 | −2.70% | 0.00 cr | 116.30 | 73.5% | ₹0 cr |
| 07 Aug '26 | 117.24 | 119.00 | 115.86 | 118.82 | +1.58 | +1.35% | 0.00 cr | 117.84 | 82.3% | ₹0 cr |
| 06 Aug '26 | 117.01 | 118.49 | 116.70 | 117.24 | −0.59 | −0.50% | 0.00 cr | 117.33 | 46.7% | ₹0 cr |
| 05 Aug '26 | 117.85 | 118.20 | 116.05 | 117.83 | +1.27 | +1.09% | 0.00 cr | 117.15 | 57.2% | ₹0 cr |
| 04 Aug '26 | 117.61 | 119.10 | 116.00 | 116.56 | −0.90 | −0.77% | 0.00 cr | 117.19 | 71.0% | ₹0 cr |
| 03 Aug '26 | 122.00 | 122.00 | 116.30 | 117.46 | −0.05 | −0.04% | 0.00 cr | 117.99 | 35.8% | ₹0 cr |
| 31 Jul '26 | 118.63 | 118.86 | 115.92 | 117.51 | −0.96 | −0.81% | 0.00 cr | 117.52 | 52.4% | ₹0 cr |
| 30 Jul '26 | 118.50 | 120.35 | 116.42 | 118.47 | −0.53 | −0.45% | 0.00 cr | 118.47 | 56.5% | ₹0 cr |
| 29 Jul '26 | 124.79 | 124.79 | 118.20 | 119.00 | +0.43 | +0.36% | 0.00 cr | 119.62 | 47.4% | ₹0 cr |
| 28 Jul '26 | 120.52 | 121.71 | 118.15 | 118.57 | −0.38 | −0.32% | 0.00 cr | 119.64 | 37.5% | ₹0 cr |
| 27 Jul '26 | 118.50 | 125.46 | 118.00 | 118.95 | −0.11 | −0.09% | 0.01 cr | 120.96 | 58.8% | ₹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.
