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 | 102.45 | 104.85 | 101.25 | 102.25 | −1.00 | −0.97% | 0.00 cr | 102.56 | 61.5% | ₹0 cr |
| 03 Sep '26 | 103.45 | 111.00 | 101.25 | 103.25 | −2.20 | −2.09% | 0.00 cr | 104.90 | 52.9% | ₹0 cr |
| 02 Sep '26 | 111.45 | 112.00 | 101.10 | 105.45 | −6.55 | −5.85% | 0.00 cr | 107.75 | 76.9% | ₹0 cr |
| 01 Sep '26 | 119.00 | 119.00 | 112.00 | 112.00 | +0.15 | +0.13% | 0.00 cr | 114.76 | 93.9% | ₹1 cr |
| 31 Aug '26 | 116.80 | 117.35 | 110.10 | 111.85 | −0.25 | −0.22% | 0.00 cr | 113.73 | 63.6% | ₹0 cr |
| 28 Aug '26 | 114.00 | 115.45 | 109.00 | 112.10 | +2.10 | +1.91% | 0.00 cr | 112.10 | 88.9% | ₹0 cr |
| 27 Aug '26 | 113.50 | 114.30 | 109.70 | 110.00 | −3.50 | −3.08% | 0.00 cr | 112.61 | 77.8% | ₹0 cr |
| 26 Aug '26 | 119.20 | 119.20 | 108.00 | 113.50 | −5.65 | −4.74% | 0.00 cr | 111.27 | 64.3% | ₹0 cr |
| 25 Aug '26 | 122.00 | 122.00 | 117.15 | 119.15 | −2.55 | −2.10% | 0.00 cr | 119.43 | 66.7% | ₹0 cr |
| 24 Aug '26 | 118.00 | 121.95 | 118.00 | 121.70 | +1.95 | +1.63% | 0.00 cr | 118.95 | 70.0% | ₹0 cr |
| 21 Aug '26 | 124.50 | 124.50 | 114.00 | 119.75 | −2.25 | −1.84% | 0.00 cr | 116.91 | 60.7% | ₹0 cr |
| 20 Aug '26 | 124.95 | 126.00 | 122.00 | 122.00 | −0.65 | −0.53% | 0.00 cr | 124.27 | 78.3% | ₹0 cr |
| 19 Aug '26 | 119.75 | 125.50 | 119.75 | 122.65 | +5.95 | +5.10% | 0.00 cr | 123.34 | 72.1% | ₹0 cr |
| 18 Aug '26 | 106.50 | 116.70 | 104.50 | 116.70 | +10.60 | +9.99% | 0.01 cr | 110.31 | 60.7% | ₹1 cr |
| 17 Aug '26 | 111.00 | 111.00 | 106.10 | 106.10 | −1.65 | −1.53% | 0.00 cr | 107.76 | 81.8% | ₹0 cr |
| 14 Aug '26 | 107.90 | 109.75 | 105.25 | 107.75 | −0.15 | −0.14% | 0.00 cr | 107.74 | 65.5% | ₹0 cr |
| 13 Aug '26 | 110.00 | 110.00 | 106.10 | 107.90 | +0.45 | +0.42% | 0.00 cr | 107.24 | 94.3% | ₹0 cr |
| 12 Aug '26 | 114.00 | 114.00 | 107.00 | 107.45 | −0.15 | −0.14% | 0.00 cr | 108.11 | 85.7% | ₹0 cr |
| 11 Aug '26 | 120.50 | 120.50 | 105.75 | 107.60 | −9.90 | −8.43% | 0.01 cr | 109.07 | 56.5% | ₹1 cr |
| 10 Aug '26 | 124.00 | 124.00 | 116.00 | 117.50 | −1.85 | −1.55% | 0.00 cr | 117.67 | 64.3% | ₹0 cr |
| 07 Aug '26 | 123.75 | 123.75 | 119.00 | 119.35 | −1.25 | −1.04% | 0.00 cr | 119.69 | 87.5% | ₹0 cr |
| 06 Aug '26 | 119.00 | 120.60 | 118.50 | 120.60 | +1.95 | +1.64% | 0.00 cr | 119.20 | 75.0% | ₹0 cr |
| 05 Aug '26 | 122.50 | 122.50 | 118.30 | 118.65 | −2.35 | −1.94% | 0.00 cr | 119.41 | 65.5% | ₹0 cr |
| 04 Aug '26 | 125.00 | 125.00 | 120.15 | 121.00 | −5.45 | −4.31% | 0.00 cr | 121.07 | 58.0% | ₹1 cr |
| 03 Aug '26 | 130.85 | 130.90 | 126.10 | 126.45 | −1.05 | −0.82% | 0.00 cr | 127.31 | 79.2% | ₹0 cr |
| 31 Jul '26 | 127.00 | 130.75 | 125.50 | 127.50 | −0.35 | −0.27% | 0.00 cr | 127.28 | 88.9% | ₹0 cr |
| 30 Jul '26 | 120.85 | 127.85 | 120.85 | 127.85 | +5.55 | +4.54% | 0.00 cr | 124.32 | 78.3% | ₹0 cr |
| 29 Jul '26 | 124.25 | 126.25 | 120.75 | 122.30 | −1.95 | −1.57% | 0.00 cr | 123.20 | 51.4% | ₹0 cr |
| 28 Jul '26 | 132.50 | 132.50 | 124.25 | 124.25 | −4.45 | −3.46% | 0.00 cr | 126.82 | 79.5% | ₹0 cr |
| 27 Jul '26 | 129.40 | 131.00 | 127.75 | 128.70 | +0.90 | +0.70% | 0.00 cr | 128.77 | 59.3% | ₹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.
