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 | 108.15 | 108.15 | 108.15 | 108.15 | −5.60 | −4.92% | 0.00 cr | 108.15 | 100.0% | ₹0 cr |
| 03 Sep '26 | 113.75 | 113.75 | 113.75 | 113.75 | −5.95 | −4.97% | 0.00 cr | 113.75 | 100.0% | ₹0 cr |
| 01 Sep '26 | 119.70 | 119.70 | 119.70 | 119.70 | +3.95 | +3.41% | 0.00 cr | 119.70 | 100.0% | ₹0 cr |
| 31 Aug '26 | 115.75 | 115.75 | 115.75 | 115.75 | +0.00 | +0.00% | 0.00 cr | 115.75 | 100.0% | ₹0 cr |
| 28 Aug '26 | 114.00 | 115.75 | 113.95 | 115.75 | +5.50 | +4.99% | 0.00 cr | 115.02 | 92.3% | ₹0 cr |
| 25 Aug '26 | 104.00 | 110.25 | 104.00 | 110.25 | +5.25 | +5.00% | 0.00 cr | 109.34 | 100.0% | ₹0 cr |
| 24 Aug '26 | 100.05 | 105.00 | 100.05 | 105.00 | −0.25 | −0.24% | 0.01 cr | 102.95 | 97.0% | ₹1 cr |
| 20 Aug '26 | 101.40 | 110.00 | 100.70 | 105.25 | −0.75 | −0.71% | 0.00 cr | 102.68 | 60.0% | ₹0 cr |
| 19 Aug '26 | 96.65 | 106.75 | 96.65 | 106.00 | +4.30 | +4.23% | 0.00 cr | 102.89 | 91.7% | ₹0 cr |
| 18 Aug '26 | 101.70 | 101.70 | 101.70 | 101.70 | −5.35 | −5.00% | 0.00 cr | 101.70 | 100.0% | ₹0 cr |
| 14 Aug '26 | 107.05 | 107.05 | 107.05 | 107.05 | −4.65 | −4.16% | 0.00 cr | 107.05 | 100.0% | ₹0 cr |
| 13 Aug '26 | 117.55 | 117.55 | 111.70 | 111.70 | −5.85 | −4.98% | 0.00 cr | 112.33 | 100.0% | ₹0 cr |
| 11 Aug '26 | 108.10 | 117.55 | 108.10 | 117.55 | +4.45 | +3.93% | 0.00 cr | 111.32 | 100.0% | ₹0 cr |
| 10 Aug '26 | 115.00 | 118.40 | 112.10 | 113.10 | −2.80 | −2.42% | 0.00 cr | 113.15 | 100.0% | ₹0 cr |
| 07 Aug '26 | 115.90 | 115.90 | 115.90 | 115.90 | +0.00 | +0.00% | 0.00 cr | 115.90 | 100.0% | ₹0 cr |
| 06 Aug '26 | 115.90 | 115.90 | 115.90 | 115.90 | +4.90 | +4.41% | 0.00 cr | 115.90 | 100.0% | ₹0 cr |
| 05 Aug '26 | 112.00 | 112.00 | 111.00 | 111.00 | −3.00 | −2.63% | 0.00 cr | 111.50 | 100.0% | ₹0 cr |
| 04 Aug '26 | 114.00 | 114.00 | 114.00 | 114.00 | +0.00 | +0.00% | 0.00 cr | 114.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 118.65 | 118.65 | 114.00 | 114.00 | +0.50 | +0.44% | 0.00 cr | 117.32 | 100.0% | ₹0 cr |
| 31 Jul '26 | 109.05 | 118.50 | 108.60 | 113.50 | −0.80 | −0.70% | 0.00 cr | 109.54 | 92.6% | ₹0 cr |
| 30 Jul '26 | 111.00 | 117.00 | 108.05 | 114.30 | +2.80 | +2.51% | 0.00 cr | 113.97 | 90.0% | ₹0 cr |
| 29 Jul '26 | 111.50 | 111.50 | 111.50 | 111.50 | −2.50 | −2.19% | 0.00 cr | 111.50 | 100.0% | ₹0 cr |
| 28 Jul '26 | 117.00 | 117.00 | 111.00 | 114.00 | −2.60 | −2.23% | 0.00 cr | 114.01 | 100.0% | ₹0 cr |
| 27 Jul '26 | 109.10 | 119.65 | 109.10 | 116.60 | +2.60 | +2.28% | 0.00 cr | 116.59 | 100.0% | ₹0 cr |
| 23 Jul '26 | 114.00 | 114.00 | 114.00 | 114.00 | +0.05 | +0.04% | 0.00 cr | 114.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 113.95 | 113.95 | 113.95 | 113.95 | +1.20 | +1.06% | 0.00 cr | 113.95 | 100.0% | ₹0 cr |
| 20 Jul '26 | 112.80 | 112.80 | 112.75 | 112.75 | −5.90 | −4.97% | 0.00 cr | 112.78 | 100.0% | ₹0 cr |
| 17 Jul '26 | 109.00 | 118.65 | 109.00 | 118.65 | +5.65 | +5.00% | 0.00 cr | 113.83 | 100.0% | ₹0 cr |
| 15 Jul '26 | 113.00 | 113.00 | 113.00 | 113.00 | −4.65 | −3.95% | 0.00 cr | 113.00 | 100.0% | ₹0 cr |
| 14 Jul '26 | 110.00 | 117.80 | 110.00 | 117.65 | +5.45 | +4.86% | 0.00 cr | 116.16 | 100.0% | ₹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.
