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 | 101.80 | 101.80 | 98.20 | 98.78 | −1.05 | −1.05% | 0.00 cr | 99.54 | 67.0% | ₹0 cr |
| 03 Sep '26 | 98.61 | 104.00 | 98.61 | 99.83 | +0.55 | +0.55% | 0.00 cr | 100.47 | 52.3% | ₹0 cr |
| 02 Sep '26 | 99.51 | 103.88 | 98.61 | 99.28 | −0.40 | −0.40% | 0.00 cr | 99.90 | 61.1% | ₹0 cr |
| 01 Sep '26 | 100.25 | 102.00 | 99.00 | 99.68 | −0.48 | −0.48% | 0.00 cr | 100.08 | 64.8% | ₹0 cr |
| 31 Aug '26 | 104.89 | 104.89 | 100.00 | 100.16 | −1.98 | −1.94% | 0.00 cr | 100.83 | 54.7% | ₹0 cr |
| 28 Aug '26 | 103.76 | 103.79 | 101.58 | 102.14 | +0.29 | +0.28% | 0.00 cr | 102.26 | 40.1% | ₹0 cr |
| 27 Aug '26 | 103.00 | 106.00 | 101.00 | 101.85 | +0.44 | +0.43% | 0.00 cr | 102.17 | 61.0% | ₹0 cr |
| 26 Aug '26 | 105.00 | 105.00 | 100.50 | 101.41 | −1.22 | −1.19% | 0.01 cr | 101.96 | 63.9% | ₹1 cr |
| 25 Aug '26 | 102.81 | 106.74 | 101.00 | 102.63 | +0.23 | +0.22% | 0.01 cr | 104.00 | 50.4% | ₹1 cr |
| 24 Aug '26 | 103.00 | 105.09 | 101.50 | 102.40 | −1.32 | −1.27% | 0.01 cr | 103.04 | 66.8% | ₹1 cr |
| 21 Aug '26 | 102.20 | 105.98 | 102.20 | 103.72 | −0.08 | −0.08% | 0.00 cr | 104.08 | 55.7% | ₹0 cr |
| 20 Aug '26 | 105.00 | 107.00 | 102.21 | 103.80 | −1.20 | −1.14% | 0.00 cr | 104.58 | 71.4% | ₹0 cr |
| 19 Aug '26 | 105.05 | 108.74 | 102.11 | 105.00 | −1.21 | −1.14% | 0.01 cr | 105.32 | 60.8% | ₹1 cr |
| 18 Aug '26 | 105.17 | 109.38 | 105.14 | 106.21 | +1.59 | +1.52% | 0.01 cr | 106.99 | 47.3% | ₹1 cr |
| 17 Aug '26 | 103.98 | 105.82 | 101.59 | 104.62 | −1.74 | −1.64% | 0.01 cr | 103.85 | 49.5% | ₹1 cr |
| 14 Aug '26 | 109.24 | 109.90 | 105.10 | 106.36 | −0.82 | −0.77% | 0.00 cr | 106.83 | 61.4% | ₹0 cr |
| 13 Aug '26 | 113.20 | 113.23 | 106.50 | 107.18 | −5.34 | −4.75% | 0.01 cr | 107.85 | 70.2% | ₹1 cr |
| 12 Aug '26 | 111.00 | 114.99 | 111.00 | 112.52 | +2.19 | +1.98% | 0.02 cr | 113.28 | 61.6% | ₹2 cr |
| 11 Aug '26 | 111.10 | 111.91 | 107.02 | 110.33 | +0.83 | +0.76% | 0.01 cr | 109.67 | 46.8% | ₹1 cr |
| 10 Aug '26 | 112.26 | 112.26 | 107.10 | 109.50 | −2.76 | −2.46% | 0.01 cr | 109.69 | 74.2% | ₹1 cr |
| 07 Aug '26 | 106.77 | 113.80 | 104.71 | 112.26 | +6.55 | +6.20% | 0.02 cr | 109.99 | 52.4% | ₹3 cr |
| 06 Aug '26 | 108.21 | 109.86 | 104.15 | 105.71 | −2.82 | −2.60% | 0.00 cr | 106.71 | 64.9% | ₹0 cr |
| 05 Aug '26 | 112.58 | 112.58 | 107.84 | 108.53 | −2.09 | −1.89% | 0.00 cr | 109.23 | 64.0% | ₹1 cr |
| 04 Aug '26 | 111.00 | 113.80 | 109.26 | 110.62 | −0.21 | −0.19% | 0.01 cr | 111.17 | 61.4% | ₹1 cr |
| 03 Aug '26 | 104.32 | 113.71 | 103.56 | 110.83 | +6.51 | +6.24% | 0.01 cr | 108.21 | 54.6% | ₹1 cr |
| 31 Jul '26 | 102.00 | 105.78 | 101.08 | 104.32 | +2.09 | +2.04% | 0.00 cr | 103.72 | 56.7% | ₹0 cr |
| 30 Jul '26 | 106.42 | 106.42 | 100.60 | 102.23 | −3.21 | −3.04% | 0.01 cr | 102.83 | 48.3% | ₹1 cr |
| 29 Jul '26 | 107.51 | 108.30 | 104.42 | 105.44 | −1.18 | −1.11% | 0.00 cr | 106.39 | 41.4% | ₹0 cr |
| 28 Jul '26 | 109.07 | 110.93 | 105.50 | 106.62 | −2.45 | −2.25% | 0.00 cr | 107.13 | 58.5% | ₹0 cr |
| 27 Jul '26 | 106.50 | 110.00 | 105.23 | 109.07 | +3.78 | +3.59% | 0.01 cr | 108.59 | 39.5% | ₹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.
