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 | 106.50 | 108.06 | 104.00 | 107.74 | +2.99 | +2.85% | 0.00 cr | 106.94 | 50.4% | ₹0 cr |
| 03 Sep '26 | 104.50 | 107.00 | 99.32 | 104.75 | +0.81 | +0.78% | 0.00 cr | 103.73 | 62.3% | ₹0 cr |
| 02 Sep '26 | 107.70 | 107.70 | 103.25 | 103.94 | −1.37 | −1.30% | 0.00 cr | 104.49 | 56.5% | ₹0 cr |
| 01 Sep '26 | 113.63 | 113.63 | 104.00 | 105.31 | −2.91 | −2.69% | 0.01 cr | 111.14 | 54.4% | ₹1 cr |
| 31 Aug '26 | 104.00 | 108.22 | 101.01 | 108.22 | +5.15 | +5.00% | 0.00 cr | 107.03 | 72.9% | ₹0 cr |
| 28 Aug '26 | 98.27 | 105.00 | 98.27 | 103.07 | −0.37 | −0.36% | 0.01 cr | 99.35 | 85.4% | ₹1 cr |
| 27 Aug '26 | 103.44 | 107.45 | 103.44 | 103.44 | −5.44 | −5.00% | 0.00 cr | 103.57 | 93.7% | ₹0 cr |
| 26 Aug '26 | 110.02 | 114.90 | 108.88 | 108.88 | −5.73 | −5.00% | 0.02 cr | 109.55 | 49.3% | ₹2 cr |
| 25 Aug '26 | 116.00 | 119.39 | 114.61 | 114.61 | −6.03 | −5.00% | 0.01 cr | 115.02 | 61.0% | ₹1 cr |
| 24 Aug '26 | 131.97 | 131.97 | 120.64 | 120.64 | −6.34 | −4.99% | 0.01 cr | 121.49 | 77.8% | ₹1 cr |
| 21 Aug '26 | 128.00 | 140.34 | 126.98 | 126.98 | −6.68 | −5.00% | 0.05 cr | 129.51 | 41.0% | ₹6 cr |
| 20 Aug '26 | 120.94 | 133.66 | 120.94 | 133.66 | +6.36 | +5.00% | 0.01 cr | 128.46 | 38.0% | ₹2 cr |
| 19 Aug '26 | 127.30 | 127.30 | 127.30 | 127.30 | −6.70 | −5.00% | 0.00 cr | 127.30 | 100.0% | ₹0 cr |
| 18 Aug '26 | 134.00 | 148.10 | 134.00 | 134.00 | −7.05 | −5.00% | 0.03 cr | 142.36 | 57.2% | ₹5 cr |
| 17 Aug '26 | 141.05 | 141.05 | 141.05 | 141.05 | −7.42 | −5.00% | 0.00 cr | 141.05 | 100.0% | ₹0 cr |
| 14 Aug '26 | 148.47 | 148.47 | 148.47 | 148.47 | −7.81 | −5.00% | 0.00 cr | 148.47 | 100.0% | ₹0 cr |
| 13 Aug '26 | 156.28 | 156.28 | 156.28 | 156.28 | −8.22 | −5.00% | 0.00 cr | 156.28 | 100.0% | ₹0 cr |
| 12 Aug '26 | 164.50 | 164.50 | 164.50 | 164.50 | −8.65 | −5.00% | 0.00 cr | 164.50 | 100.0% | ₹0 cr |
| 11 Aug '26 | 173.15 | 173.15 | 173.15 | 173.15 | −9.11 | −5.00% | 0.00 cr | 173.15 | 100.0% | ₹0 cr |
| 10 Aug '26 | 182.26 | 182.26 | 182.26 | 182.26 | −9.59 | −5.00% | 0.00 cr | 182.26 | 100.0% | ₹0 cr |
| 07 Aug '26 | 191.85 | 191.85 | 191.85 | 191.85 | −10.09 | −5.00% | 0.00 cr | 191.85 | 100.0% | ₹0 cr |
| 06 Aug '26 | 201.94 | 201.94 | 201.94 | 201.94 | −10.62 | −5.00% | 0.00 cr | 201.94 | 100.0% | ₹0 cr |
| 05 Aug '26 | 212.56 | 220.40 | 212.56 | 212.56 | −11.18 | −5.00% | 0.01 cr | 212.67 | 72.5% | ₹2 cr |
| 04 Aug '26 | 223.74 | 223.74 | 223.74 | 223.74 | −11.77 | −5.00% | 0.00 cr | 223.74 | 100.0% | ₹0 cr |
| 03 Aug '26 | 235.51 | 235.51 | 235.51 | 235.51 | −12.39 | −5.00% | 0.00 cr | 235.51 | 100.0% | ₹0 cr |
| 31 Jul '26 | 247.90 | 247.90 | 247.90 | 247.90 | −13.00 | −4.98% | 0.00 cr | 247.90 | 100.0% | ₹0 cr |
| 30 Jul '26 | 260.90 | 260.90 | 260.90 | 260.90 | −13.70 | −4.99% | 0.00 cr | 260.90 | 100.0% | ₹0 cr |
| 29 Jul '26 | 274.60 | 274.60 | 274.60 | 274.60 | −14.40 | −4.98% | 0.00 cr | 274.60 | 100.0% | ₹0 cr |
| 28 Jul '26 | 289.00 | 289.00 | 289.00 | 289.00 | −15.20 | −5.00% | 0.00 cr | 289.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 304.20 | 304.20 | 304.20 | 304.20 | −16.00 | −5.00% | 0.00 cr | 304.20 | 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.
