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 | 106.55 | 108.95 | 106.25 | 108.95 | −1.05 | −0.95% | 0.00 cr | 107.44 | 87.5% | ₹0 cr |
| 03 Sep '26 | 113.90 | 113.90 | 106.55 | 110.00 | −4.20 | −3.68% | 0.00 cr | 110.56 | 61.3% | ₹0 cr |
| 02 Sep '26 | 112.50 | 114.45 | 111.65 | 114.20 | +7.00 | +6.53% | 0.00 cr | 113.25 | 66.7% | ₹0 cr |
| 01 Sep '26 | 106.25 | 111.20 | 106.25 | 107.20 | −6.20 | −5.47% | 0.00 cr | 109.84 | 50.0% | ₹0 cr |
| 31 Aug '26 | 113.45 | 113.45 | 113.40 | 113.40 | −0.20 | −0.18% | 0.00 cr | 113.43 | 50.0% | ₹0 cr |
| 28 Aug '26 | 113.75 | 113.75 | 110.95 | 113.60 | −0.15 | −0.13% | 0.00 cr | 112.80 | 88.9% | ₹0 cr |
| 27 Aug '26 | 114.50 | 114.90 | 113.75 | 113.75 | −1.15 | −1.00% | 0.00 cr | 114.72 | 88.9% | ₹0 cr |
| 26 Aug '26 | 113.85 | 115.00 | 113.80 | 114.90 | +0.90 | +0.79% | 0.00 cr | 114.06 | 88.2% | ₹0 cr |
| 25 Aug '26 | 112.80 | 115.00 | 112.80 | 114.00 | +4.00 | +3.64% | 0.00 cr | 114.46 | 95.6% | ₹1 cr |
| 24 Aug '26 | 113.00 | 113.00 | 110.00 | 110.00 | −3.00 | −2.65% | 0.00 cr | 111.50 | 100.0% | ₹0 cr |
| 21 Aug '26 | 110.50 | 113.00 | 110.20 | 113.00 | −1.00 | −0.88% | 0.00 cr | 111.23 | 66.7% | ₹0 cr |
| 20 Aug '26 | 110.05 | 115.00 | 108.00 | 114.00 | −1.00 | −0.87% | 0.00 cr | 112.15 | 50.0% | ₹0 cr |
| 19 Aug '26 | 114.00 | 115.00 | 114.00 | 115.00 | +1.00 | +0.88% | 0.00 cr | 114.50 | 100.0% | ₹0 cr |
| 18 Aug '26 | 114.00 | 115.00 | 114.00 | 114.00 | −1.00 | −0.87% | 0.00 cr | 114.50 | 100.0% | ₹0 cr |
| 14 Aug '26 | 115.00 | 115.00 | 114.00 | 115.00 | −0.05 | −0.04% | 0.00 cr | 114.96 | 100.0% | ₹0 cr |
| 13 Aug '26 | 115.00 | 115.80 | 115.00 | 115.05 | +1.05 | +0.92% | 0.00 cr | 115.14 | 90.9% | ₹0 cr |
| 12 Aug '26 | 113.00 | 115.50 | 113.00 | 114.00 | +0.35 | +0.31% | 0.00 cr | 113.70 | 60.0% | ₹0 cr |
| 11 Aug '26 | 115.00 | 116.00 | 113.00 | 113.65 | +0.65 | +0.58% | 0.00 cr | 114.63 | 100.0% | ₹0 cr |
| 10 Aug '26 | 113.00 | 113.05 | 110.05 | 113.00 | +0.00 | +0.00% | 0.00 cr | 112.68 | 77.8% | ₹0 cr |
| 07 Aug '26 | 113.00 | 113.00 | 113.00 | 113.00 | +0.00 | +0.00% | 0.00 cr | 113.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 113.00 | 113.00 | 113.00 | 113.00 | −0.80 | −0.70% | 0.00 cr | 113.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 110.50 | 117.00 | 110.45 | 113.80 | +5.80 | +5.37% | 0.00 cr | 113.74 | 78.1% | ₹0 cr |
| 04 Aug '26 | 106.70 | 108.00 | 106.70 | 108.00 | +3.50 | +3.35% | 0.00 cr | 107.23 | 100.0% | ₹0 cr |
| 03 Aug '26 | 100.20 | 107.00 | 100.20 | 104.50 | −0.05 | −0.05% | 0.00 cr | 105.04 | 100.0% | ₹0 cr |
| 31 Jul '26 | 104.00 | 106.00 | 102.80 | 104.55 | −1.45 | −1.37% | 0.00 cr | 104.10 | 60.0% | ₹0 cr |
| 30 Jul '26 | 105.00 | 106.00 | 105.00 | 106.00 | −2.65 | −2.44% | 0.00 cr | 105.33 | 100.0% | ₹0 cr |
| 29 Jul '26 | 105.85 | 108.65 | 105.85 | 108.65 | +3.15 | +2.99% | 0.00 cr | 107.20 | 50.0% | ₹0 cr |
| 28 Jul '26 | 110.00 | 115.00 | 105.00 | 105.50 | −2.05 | −1.91% | 0.00 cr | 107.48 | 62.5% | ₹0 cr |
| 27 Jul '26 | 111.00 | 112.00 | 105.00 | 107.55 | −3.45 | −3.11% | 0.00 cr | 108.23 | 66.7% | ₹0 cr |
| 24 Jul '26 | 109.90 | 111.00 | 109.70 | 111.00 | −3.55 | −3.10% | 0.00 cr | 110.33 | 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.
