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 | 111.16 | 112.22 | 111.00 | 111.12 | −0.19 | −0.17% | 0.02 cr | 111.41 | 63.2% | ₹2 cr |
| 03 Sep '26 | 112.00 | 112.80 | 111.11 | 111.31 | −0.33 | −0.30% | 0.03 cr | 111.65 | 49.4% | ₹4 cr |
| 02 Sep '26 | 111.50 | 112.20 | 110.14 | 111.64 | +0.44 | +0.40% | 0.02 cr | 111.34 | 51.4% | ₹3 cr |
| 01 Sep '26 | 111.30 | 112.70 | 111.00 | 111.20 | −0.02 | −0.02% | 0.03 cr | 111.61 | 49.1% | ₹4 cr |
| 31 Aug '26 | 111.18 | 112.66 | 110.81 | 111.22 | +0.04 | +0.04% | 0.03 cr | 111.50 | 48.4% | ₹4 cr |
| 28 Aug '26 | 111.60 | 111.80 | 111.00 | 111.18 | +0.02 | +0.02% | 0.03 cr | 111.30 | 45.2% | ₹3 cr |
| 27 Aug '26 | 112.00 | 112.19 | 110.90 | 111.16 | −1.13 | −1.01% | 0.04 cr | 111.36 | 42.7% | ₹4 cr |
| 26 Aug '26 | 107.50 | 113.65 | 107.50 | 112.29 | +4.33 | +4.01% | 0.24 cr | 111.71 | 22.8% | ₹26 cr |
| 25 Aug '26 | 107.69 | 108.75 | 106.26 | 107.96 | +0.85 | +0.79% | 0.03 cr | 107.12 | 32.4% | ₹3 cr |
| 24 Aug '26 | 110.80 | 110.80 | 106.50 | 107.11 | −0.86 | −0.80% | 0.09 cr | 108.12 | 26.4% | ₹10 cr |
| 21 Aug '26 | 109.10 | 109.38 | 106.36 | 107.97 | −1.91 | −1.74% | 0.71 cr | 107.95 | 91.0% | ₹76 cr |
| 20 Aug '26 | 110.30 | 112.80 | 108.25 | 109.88 | −0.39 | −0.35% | 0.18 cr | 110.22 | 17.1% | ₹20 cr |
| 19 Aug '26 | 107.50 | 116.88 | 107.50 | 110.27 | +5.28 | +5.03% | 3.77 cr | 112.41 | 3.9% | ₹424 cr |
| 18 Aug '26 | 105.71 | 106.19 | 104.10 | 104.99 | −0.34 | −0.32% | 0.03 cr | 105.18 | 54.3% | ₹3 cr |
| 17 Aug '26 | 105.15 | 106.34 | 105.00 | 105.33 | +0.21 | +0.20% | 0.04 cr | 105.47 | 50.5% | ₹4 cr |
| 14 Aug '26 | 105.51 | 106.20 | 105.00 | 105.12 | −0.31 | −0.29% | 0.04 cr | 105.30 | 64.3% | ₹4 cr |
| 13 Aug '26 | 105.95 | 106.94 | 105.10 | 105.43 | −0.61 | −0.58% | 0.04 cr | 105.69 | 31.2% | ₹4 cr |
| 12 Aug '26 | 109.46 | 110.50 | 105.40 | 106.04 | −2.55 | −2.35% | 0.07 cr | 106.67 | 34.4% | ₹7 cr |
| 11 Aug '26 | 111.55 | 113.60 | 107.20 | 108.59 | −0.41 | −0.38% | 0.12 cr | 109.76 | 21.1% | ₹13 cr |
| 10 Aug '26 | 111.01 | 115.00 | 97.10 | 109.00 | −2.56 | −2.29% | 0.41 cr | 110.76 | 33.0% | ₹46 cr |
| 07 Aug '26 | 113.18 | 131.00 | 107.77 | 111.56 | −1.76 | −1.55% | 4.87 cr | 119.97 | 8.7% | ₹584 cr |
| 06 Aug '26 | 112.77 | 114.77 | 112.01 | 113.32 | +0.63 | +0.56% | 0.02 cr | 113.54 | 51.1% | ₹2 cr |
| 05 Aug '26 | 109.00 | 113.69 | 108.51 | 112.69 | +3.85 | +3.54% | 0.03 cr | 111.97 | 46.8% | ₹4 cr |
| 04 Aug '26 | 108.72 | 109.46 | 107.72 | 108.84 | −0.04 | −0.04% | 0.01 cr | 108.72 | 63.5% | ₹1 cr |
| 03 Aug '26 | 106.90 | 110.59 | 106.84 | 108.88 | +2.42 | +2.27% | 0.01 cr | 108.89 | 53.8% | ₹1 cr |
| 31 Jul '26 | 105.80 | 107.30 | 104.83 | 106.46 | +1.61 | +1.54% | 0.01 cr | 106.07 | 51.0% | ₹1 cr |
| 30 Jul '26 | 108.52 | 108.52 | 103.08 | 104.85 | −3.05 | −2.83% | 0.03 cr | 105.07 | 45.2% | ₹3 cr |
| 29 Jul '26 | 107.78 | 108.58 | 106.45 | 107.90 | +0.92 | +0.86% | 0.01 cr | 108.01 | 58.4% | ₹1 cr |
| 28 Jul '26 | 109.10 | 109.26 | 106.47 | 106.98 | −1.57 | −1.45% | 0.01 cr | 107.25 | 58.0% | ₹1 cr |
| 27 Jul '26 | 108.91 | 109.69 | 108.20 | 108.55 | +0.53 | +0.49% | 0.01 cr | 108.80 | 48.3% | ₹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.
