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 | 110.00 | 110.00 | 109.60 | 109.60 | −0.40 | −0.36% | 0.00 cr | 109.73 | 100.0% | ₹0 cr |
| 03 Sep '26 | 110.00 | 110.00 | 110.00 | 110.00 | +0.00 | +0.00% | 0.00 cr | 110.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 110.00 | 110.00 | 110.00 | 110.00 | −2.65 | −2.35% | 0.00 cr | 110.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 108.60 | 114.00 | 108.60 | 112.65 | −0.40 | −0.35% | 0.00 cr | 110.91 | 100.0% | ₹0 cr |
| 27 Aug '26 | 114.85 | 116.00 | 110.05 | 113.05 | +0.10 | +0.09% | 0.00 cr | 114.43 | 90.6% | ₹0 cr |
| 26 Aug '26 | 115.30 | 118.00 | 110.70 | 112.95 | +4.45 | +4.10% | 0.02 cr | 115.66 | 89.7% | ₹3 cr |
| 25 Aug '26 | 108.50 | 108.50 | 108.50 | 108.50 | −0.50 | −0.46% | 0.00 cr | 108.50 | 100.0% | ₹0 cr |
| 24 Aug '26 | 111.00 | 111.00 | 109.00 | 109.00 | −2.00 | −1.80% | 0.00 cr | 110.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 111.00 | 111.00 | 111.00 | 111.00 | +0.00 | +0.00% | 0.00 cr | 111.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 111.00 | 111.00 | 110.95 | 111.00 | +0.00 | +0.00% | 0.00 cr | 110.99 | 100.0% | ₹0 cr |
| 17 Aug '26 | 111.00 | 111.05 | 109.95 | 111.00 | −5.40 | −4.64% | 0.00 cr | 110.85 | 93.1% | ₹0 cr |
| 14 Aug '26 | 106.10 | 117.00 | 106.10 | 116.40 | +0.30 | +0.26% | 0.00 cr | 115.29 | 84.6% | ₹0 cr |
| 13 Aug '26 | 111.00 | 119.95 | 111.00 | 116.10 | +5.10 | +4.59% | 0.00 cr | 117.53 | 95.2% | ₹0 cr |
| 12 Aug '26 | 112.00 | 112.10 | 111.00 | 111.00 | −3.00 | −2.63% | 0.00 cr | 111.70 | 100.0% | ₹0 cr |
| 11 Aug '26 | 110.90 | 115.50 | 110.90 | 114.00 | +2.00 | +1.79% | 0.00 cr | 112.98 | 92.3% | ₹0 cr |
| 10 Aug '26 | 105.75 | 112.00 | 105.75 | 112.00 | +9.00 | +8.74% | 0.00 cr | 109.91 | 87.5% | ₹0 cr |
| 07 Aug '26 | 103.00 | 103.70 | 102.95 | 103.00 | +0.00 | +0.00% | 0.00 cr | 103.16 | 75.0% | ₹0 cr |
| 06 Aug '26 | 103.00 | 103.00 | 100.25 | 103.00 | +2.90 | +2.90% | 0.00 cr | 101.63 | 100.0% | ₹0 cr |
| 04 Aug '26 | 100.10 | 100.10 | 100.10 | 100.10 | +0.15 | +0.15% | 0.00 cr | 100.10 | 100.0% | ₹0 cr |
| 03 Aug '26 | 97.50 | 100.00 | 96.05 | 99.95 | −3.05 | −2.96% | 0.00 cr | 98.25 | 87.5% | ₹0 cr |
| 31 Jul '26 | 103.00 | 103.00 | 103.00 | 103.00 | +0.00 | +0.00% | 0.00 cr | 103.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 101.90 | 103.00 | 101.90 | 103.00 | +1.10 | +1.08% | 0.00 cr | 102.45 | 100.0% | ₹0 cr |
| 29 Jul '26 | 100.00 | 101.90 | 100.00 | 101.90 | +7.65 | +8.12% | 0.00 cr | 101.34 | 100.0% | ₹0 cr |
| 28 Jul '26 | 94.00 | 94.25 | 94.00 | 94.25 | +0.25 | +0.27% | 0.00 cr | 94.13 | 50.0% | ₹0 cr |
| 27 Jul '26 | 89.15 | 99.00 | 89.15 | 94.00 | −0.50 | −0.53% | 0.00 cr | 96.28 | 84.6% | ₹0 cr |
| 23 Jul '26 | 91.50 | 94.50 | 91.50 | 94.50 | +9.50 | +11.18% | 0.00 cr | 93.69 | 80.0% | ₹0 cr |
| 15 Jul '26 | 85.05 | 85.05 | 85.00 | 85.00 | −3.50 | −3.95% | 0.00 cr | 85.03 | 50.0% | ₹0 cr |
| 14 Jul '26 | 88.60 | 88.60 | 88.50 | 88.50 | −0.25 | −0.28% | 0.00 cr | 88.55 | 100.0% | ₹0 cr |
| 10 Jul '26 | 89.00 | 89.00 | 88.55 | 88.75 | −0.30 | −0.34% | 0.00 cr | 88.78 | 50.0% | ₹0 cr |
| 09 Jul '26 | 83.40 | 89.05 | 83.40 | 89.05 | −2.95 | −3.21% | 0.00 cr | 86.23 | 50.0% | ₹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.
