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 | 113.45 | 114.99 | 111.34 | 112.28 | −0.64 | −0.57% | 0.03 cr | 112.64 | 38.8% | ₹4 cr |
| 03 Sep '26 | 113.61 | 116.03 | 112.33 | 112.92 | −0.52 | −0.46% | 0.03 cr | 113.56 | 33.7% | ₹4 cr |
| 02 Sep '26 | 114.49 | 117.00 | 112.20 | 113.44 | −2.02 | −1.75% | 0.04 cr | 113.57 | 39.3% | ₹4 cr |
| 01 Sep '26 | 116.40 | 120.26 | 114.49 | 115.46 | −0.33 | −0.28% | 0.12 cr | 117.30 | 27.4% | ₹14 cr |
| 31 Aug '26 | 111.50 | 116.70 | 110.60 | 115.79 | +3.39 | +3.02% | 0.10 cr | 114.70 | 32.0% | ₹11 cr |
| 28 Aug '26 | 112.31 | 113.50 | 111.16 | 112.40 | +0.98 | +0.88% | 0.05 cr | 112.16 | 30.1% | ₹5 cr |
| 27 Aug '26 | 115.03 | 115.65 | 110.70 | 111.42 | −3.45 | −3.00% | 0.05 cr | 112.54 | 43.1% | ₹5 cr |
| 26 Aug '26 | 114.37 | 118.35 | 113.23 | 114.87 | +2.19 | +1.94% | 0.16 cr | 115.87 | 31.8% | ₹18 cr |
| 25 Aug '26 | 112.00 | 113.40 | 110.86 | 112.68 | +0.54 | +0.48% | 0.04 cr | 111.97 | 34.7% | ₹5 cr |
| 24 Aug '26 | 116.65 | 116.95 | 111.20 | 112.14 | −3.21 | −2.78% | 0.07 cr | 113.90 | 42.4% | ₹8 cr |
| 21 Aug '26 | 115.71 | 118.67 | 114.09 | 115.35 | +0.22 | +0.19% | 0.08 cr | 116.41 | 29.4% | ₹10 cr |
| 20 Aug '26 | 115.70 | 117.99 | 112.21 | 115.13 | +0.28 | +0.24% | 0.13 cr | 115.07 | 22.4% | ₹15 cr |
| 19 Aug '26 | 119.60 | 120.99 | 114.00 | 114.85 | −3.54 | −2.99% | 0.15 cr | 115.75 | 30.4% | ₹17 cr |
| 18 Aug '26 | 121.90 | 123.90 | 116.65 | 118.39 | −1.33 | −1.11% | 0.29 cr | 119.73 | 18.6% | ₹35 cr |
| 17 Aug '26 | 119.81 | 130.60 | 118.40 | 119.72 | −0.81 | −0.67% | 0.95 cr | 124.33 | 11.7% | ₹118 cr |
| 14 Aug '26 | 122.06 | 125.23 | 116.68 | 120.53 | +1.16 | +0.97% | 2.40 cr | 121.07 | 8.6% | ₹291 cr |
| 13 Aug '26 | 112.00 | 119.79 | 107.73 | 119.37 | +19.54 | +19.57% | 4.15 cr | 115.43 | 7.6% | ₹479 cr |
| 12 Aug '26 | 102.00 | 102.69 | 99.05 | 99.83 | −2.19 | −2.15% | 0.02 cr | 100.69 | 48.1% | ₹2 cr |
| 11 Aug '26 | 102.48 | 103.46 | 101.33 | 102.02 | −0.09 | −0.09% | 0.02 cr | 102.14 | 39.8% | ₹2 cr |
| 10 Aug '26 | 102.80 | 104.94 | 100.46 | 102.11 | −0.35 | −0.34% | 0.02 cr | 102.71 | 39.6% | ₹2 cr |
| 07 Aug '26 | 102.51 | 103.69 | 101.95 | 102.46 | −1.20 | −1.16% | 0.01 cr | 102.70 | 51.6% | ₹1 cr |
| 06 Aug '26 | 104.00 | 104.59 | 103.10 | 103.66 | −0.74 | −0.71% | 0.01 cr | 103.73 | 51.4% | ₹1 cr |
| 05 Aug '26 | 104.83 | 105.85 | 104.00 | 104.40 | +0.35 | +0.34% | 0.03 cr | 104.94 | 47.1% | ₹3 cr |
| 04 Aug '26 | 103.01 | 106.00 | 102.70 | 104.05 | +0.37 | +0.36% | 0.04 cr | 104.73 | 41.1% | ₹4 cr |
| 03 Aug '26 | 102.49 | 104.32 | 101.72 | 103.68 | +2.34 | +2.31% | 0.03 cr | 103.45 | 45.1% | ₹3 cr |
| 31 Jul '26 | 101.44 | 102.95 | 100.95 | 101.34 | −0.10 | −0.10% | 0.02 cr | 101.99 | 37.6% | ₹3 cr |
| 30 Jul '26 | 102.00 | 102.00 | 100.43 | 101.44 | −0.39 | −0.38% | 0.01 cr | 101.25 | 39.1% | ₹1 cr |
| 29 Jul '26 | 102.00 | 103.59 | 101.05 | 101.83 | −0.49 | −0.48% | 0.02 cr | 102.23 | 39.6% | ₹2 cr |
| 28 Jul '26 | 105.00 | 105.00 | 101.84 | 102.32 | −2.58 | −2.46% | 0.02 cr | 102.71 | 37.4% | ₹2 cr |
| 27 Jul '26 | 100.60 | 106.10 | 100.60 | 104.90 | +5.13 | +5.14% | 0.11 cr | 104.36 | 18.7% | ₹12 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.
