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 | 104.95 | 104.95 | 101.40 | 102.63 | −0.91 | −0.88% | 0.00 cr | 102.32 | 81.5% | ₹0 cr |
| 03 Sep '26 | 101.11 | 105.25 | 99.00 | 103.54 | +1.15 | +1.12% | 0.00 cr | 102.79 | 59.3% | ₹0 cr |
| 02 Sep '26 | 105.00 | 105.00 | 98.10 | 102.39 | −1.31 | −1.26% | 0.00 cr | 101.12 | 58.3% | ₹0 cr |
| 01 Sep '26 | 103.00 | 106.99 | 103.00 | 103.70 | −1.32 | −1.26% | 0.00 cr | 104.02 | 59.5% | ₹0 cr |
| 31 Aug '26 | 100.50 | 106.19 | 100.05 | 105.02 | +2.91 | +2.85% | 0.00 cr | 103.21 | 62.6% | ₹0 cr |
| 28 Aug '26 | 106.00 | 109.00 | 100.50 | 102.11 | −3.97 | −3.74% | 0.01 cr | 103.29 | 63.0% | ₹1 cr |
| 27 Aug '26 | 106.53 | 109.80 | 105.63 | 106.08 | −0.45 | −0.42% | 0.00 cr | 107.05 | 62.4% | ₹0 cr |
| 26 Aug '26 | 107.98 | 109.04 | 106.06 | 106.53 | −1.45 | −1.34% | 0.00 cr | 107.27 | 70.8% | ₹0 cr |
| 25 Aug '26 | 110.15 | 110.59 | 106.06 | 107.98 | −2.17 | −1.97% | 0.00 cr | 108.34 | 65.8% | ₹0 cr |
| 24 Aug '26 | 113.60 | 113.93 | 109.67 | 110.15 | +0.48 | +0.44% | 0.00 cr | 110.60 | 67.7% | ₹0 cr |
| 21 Aug '26 | 114.67 | 114.83 | 109.00 | 109.67 | −5.00 | −4.36% | 0.00 cr | 111.44 | 79.4% | ₹1 cr |
| 20 Aug '26 | 116.00 | 116.26 | 111.92 | 114.67 | +1.24 | +1.09% | 0.00 cr | 113.98 | 52.8% | ₹0 cr |
| 19 Aug '26 | 117.79 | 118.67 | 112.70 | 113.43 | −4.82 | −4.08% | 0.00 cr | 114.46 | 54.5% | ₹1 cr |
| 18 Aug '26 | 114.94 | 119.80 | 114.94 | 118.25 | +2.35 | +2.03% | 0.00 cr | 118.51 | 60.2% | ₹0 cr |
| 17 Aug '26 | 114.00 | 116.51 | 112.21 | 115.90 | −0.61 | −0.52% | 0.00 cr | 114.51 | 61.0% | ₹0 cr |
| 14 Aug '26 | 114.30 | 116.95 | 112.05 | 116.51 | +2.26 | +1.98% | 0.00 cr | 115.22 | 60.1% | ₹0 cr |
| 13 Aug '26 | 123.00 | 123.50 | 113.05 | 114.25 | −6.30 | −5.23% | 0.01 cr | 117.44 | 46.8% | ₹2 cr |
| 12 Aug '26 | 115.00 | 124.00 | 115.00 | 120.55 | +9.38 | +8.44% | 0.06 cr | 121.05 | 35.9% | ₹8 cr |
| 11 Aug '26 | 108.20 | 112.00 | 106.13 | 111.17 | +1.88 | +1.72% | 0.00 cr | 108.99 | 79.8% | ₹0 cr |
| 10 Aug '26 | 108.65 | 109.90 | 106.05 | 109.29 | +1.18 | +1.09% | 0.00 cr | 107.69 | 67.7% | ₹0 cr |
| 07 Aug '26 | 109.19 | 111.97 | 107.73 | 108.11 | −1.28 | −1.17% | 0.00 cr | 108.90 | 64.1% | ₹0 cr |
| 06 Aug '26 | 109.54 | 110.00 | 107.00 | 109.39 | +0.40 | +0.37% | 0.00 cr | 108.62 | 49.8% | ₹0 cr |
| 05 Aug '26 | 111.98 | 111.98 | 108.41 | 108.99 | −0.08 | −0.07% | 0.00 cr | 109.66 | 78.7% | ₹0 cr |
| 04 Aug '26 | 106.19 | 110.97 | 106.19 | 109.07 | +1.88 | +1.75% | 0.00 cr | 108.38 | 76.4% | ₹0 cr |
| 03 Aug '26 | 110.20 | 112.14 | 106.15 | 107.19 | −1.32 | −1.22% | 0.00 cr | 107.65 | 58.9% | ₹0 cr |
| 31 Jul '26 | 109.00 | 110.81 | 108.50 | 108.51 | −0.09 | −0.08% | 0.00 cr | 109.08 | 49.5% | ₹0 cr |
| 30 Jul '26 | 110.20 | 112.25 | 108.50 | 108.60 | −1.65 | −1.50% | 0.00 cr | 109.92 | 50.3% | ₹0 cr |
| 29 Jul '26 | 110.00 | 111.00 | 108.00 | 110.25 | +1.81 | +1.67% | 0.00 cr | 109.82 | 61.1% | ₹0 cr |
| 28 Jul '26 | 109.00 | 110.00 | 107.59 | 108.44 | +0.19 | +0.18% | 0.00 cr | 108.66 | 56.0% | ₹0 cr |
| 27 Jul '26 | 106.90 | 109.00 | 106.08 | 108.25 | +2.24 | +2.11% | 0.00 cr | 107.81 | 64.7% | ₹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.
