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 | 98.31 | 102.29 | 98.31 | 99.30 | −1.64 | −1.62% | 0.01 cr | 100.54 | 95.7% | ₹1 cr |
| 03 Sep '26 | 101.00 | 101.99 | 99.00 | 100.94 | +0.58 | +0.58% | 0.01 cr | 99.96 | 98.0% | ₹1 cr |
| 02 Sep '26 | 102.50 | 102.50 | 98.50 | 100.36 | +0.68 | +0.68% | 0.00 cr | 99.16 | 92.1% | ₹0 cr |
| 01 Sep '26 | 100.00 | 103.00 | 98.55 | 99.68 | −1.32 | −1.31% | 0.00 cr | 100.84 | 75.9% | ₹0 cr |
| 31 Aug '26 | 101.05 | 101.05 | 99.10 | 101.00 | +0.45 | +0.45% | 0.00 cr | 100.38 | 91.5% | ₹0 cr |
| 28 Aug '26 | 101.59 | 103.39 | 99.50 | 100.55 | −1.04 | −1.02% | 0.00 cr | 100.70 | 89.1% | ₹0 cr |
| 27 Aug '26 | 101.90 | 101.99 | 98.00 | 101.59 | +0.82 | +0.81% | 0.00 cr | 100.18 | 77.5% | ₹0 cr |
| 26 Aug '26 | 103.68 | 103.68 | 100.30 | 100.77 | +0.50 | +0.50% | 0.00 cr | 101.21 | 85.5% | ₹0 cr |
| 25 Aug '26 | 101.44 | 103.86 | 100.20 | 100.27 | −1.17 | −1.15% | 0.00 cr | 101.80 | 81.5% | ₹0 cr |
| 24 Aug '26 | 104.70 | 104.99 | 100.30 | 101.44 | −1.09 | −1.06% | 0.00 cr | 101.66 | 70.2% | ₹0 cr |
| 21 Aug '26 | 103.70 | 104.99 | 100.01 | 102.53 | +0.41 | +0.40% | 0.00 cr | 102.37 | 70.5% | ₹0 cr |
| 20 Aug '26 | 103.00 | 114.38 | 99.51 | 102.12 | +2.09 | +2.09% | 0.01 cr | 107.58 | 36.0% | ₹1 cr |
| 19 Aug '26 | 103.35 | 103.88 | 99.80 | 100.03 | −3.83 | −3.69% | 0.00 cr | 100.75 | 76.7% | ₹0 cr |
| 18 Aug '26 | 102.73 | 104.48 | 101.15 | 103.86 | +1.13 | +1.10% | 0.00 cr | 102.90 | 77.9% | ₹0 cr |
| 17 Aug '26 | 99.00 | 102.98 | 99.00 | 102.73 | +2.66 | +2.66% | 0.00 cr | 102.14 | 74.2% | ₹0 cr |
| 14 Aug '26 | 103.99 | 103.99 | 99.39 | 100.07 | +0.53 | +0.53% | 0.00 cr | 101.02 | 96.3% | ₹0 cr |
| 13 Aug '26 | 103.00 | 103.70 | 99.00 | 99.54 | −2.77 | −2.71% | 0.00 cr | 100.10 | 75.7% | ₹0 cr |
| 12 Aug '26 | 107.00 | 108.89 | 101.00 | 102.31 | −5.77 | −5.34% | 0.00 cr | 103.22 | 87.4% | ₹0 cr |
| 11 Aug '26 | 109.77 | 109.78 | 106.00 | 108.08 | +0.47 | +0.44% | 0.00 cr | 107.95 | 67.6% | ₹0 cr |
| 10 Aug '26 | 109.00 | 109.00 | 106.53 | 107.61 | −1.15 | −1.06% | 0.00 cr | 107.42 | 56.3% | ₹0 cr |
| 07 Aug '26 | 106.99 | 108.88 | 106.00 | 108.76 | +4.38 | +4.20% | 0.00 cr | 107.22 | 83.9% | ₹0 cr |
| 06 Aug '26 | 109.50 | 109.50 | 103.51 | 104.38 | −0.84 | −0.80% | 0.00 cr | 105.22 | 87.3% | ₹0 cr |
| 05 Aug '26 | 113.90 | 113.90 | 104.01 | 105.22 | −6.05 | −5.44% | 0.00 cr | 107.47 | 71.0% | ₹0 cr |
| 04 Aug '26 | 112.34 | 112.94 | 110.32 | 111.27 | −0.52 | −0.47% | 0.00 cr | 111.67 | 76.3% | ₹0 cr |
| 03 Aug '26 | 110.00 | 111.99 | 109.48 | 111.79 | +2.30 | +2.10% | 0.00 cr | 110.89 | 83.9% | ₹0 cr |
| 31 Jul '26 | 110.10 | 112.00 | 108.50 | 109.49 | −0.92 | −0.83% | 0.00 cr | 111.07 | 89.1% | ₹0 cr |
| 30 Jul '26 | 108.30 | 110.89 | 104.99 | 110.41 | +2.36 | +2.18% | 0.00 cr | 108.80 | 96.0% | ₹0 cr |
| 29 Jul '26 | 108.01 | 109.99 | 107.00 | 108.05 | +0.04 | +0.04% | 0.00 cr | 107.87 | 59.5% | ₹0 cr |
| 28 Jul '26 | 111.32 | 111.32 | 108.00 | 108.01 | −1.02 | −0.94% | 0.00 cr | 108.64 | 81.5% | ₹0 cr |
| 27 Jul '26 | 111.99 | 111.99 | 108.00 | 109.03 | −0.22 | −0.20% | 0.00 cr | 110.62 | 94.9% | ₹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.
