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 | 105.50 | 108.00 | 105.00 | 107.50 | +2.38 | +2.26% | 0.01 cr | 106.40 | 69.8% | ₹1 cr |
| 03 Sep '26 | 102.67 | 107.00 | 101.15 | 105.12 | +2.45 | +2.39% | 0.01 cr | 104.40 | 48.1% | ₹1 cr |
| 02 Sep '26 | 102.90 | 103.08 | 102.10 | 102.67 | −0.30 | −0.29% | 0.00 cr | 102.75 | 61.9% | ₹0 cr |
| 01 Sep '26 | 102.60 | 103.57 | 102.53 | 102.97 | +0.44 | +0.43% | 0.00 cr | 103.01 | 57.3% | ₹0 cr |
| 31 Aug '26 | 103.49 | 103.87 | 102.21 | 102.53 | −0.11 | −0.11% | 0.00 cr | 102.99 | 58.8% | ₹0 cr |
| 28 Aug '26 | 103.98 | 103.98 | 102.09 | 102.64 | −0.06 | −0.06% | 0.00 cr | 102.50 | 78.8% | ₹0 cr |
| 27 Aug '26 | 102.00 | 104.73 | 102.00 | 102.70 | −0.72 | −0.70% | 0.00 cr | 103.32 | 62.0% | ₹0 cr |
| 26 Aug '26 | 103.98 | 104.34 | 103.06 | 103.42 | −0.03 | −0.03% | 0.00 cr | 103.60 | 64.4% | ₹0 cr |
| 25 Aug '26 | 103.00 | 103.89 | 102.11 | 103.45 | +0.57 | +0.55% | 0.00 cr | 103.33 | 61.0% | ₹0 cr |
| 24 Aug '26 | 103.13 | 103.69 | 102.51 | 102.88 | −0.02 | −0.02% | 0.00 cr | 102.98 | 83.1% | ₹0 cr |
| 21 Aug '26 | 102.67 | 104.99 | 102.25 | 102.90 | +0.27 | +0.26% | 0.00 cr | 103.48 | 49.5% | ₹0 cr |
| 20 Aug '26 | 103.86 | 104.37 | 102.00 | 102.63 | +0.70 | +0.69% | 0.00 cr | 102.60 | 66.1% | ₹0 cr |
| 19 Aug '26 | 103.15 | 104.97 | 100.12 | 101.93 | −2.69 | −2.57% | 0.01 cr | 102.04 | 59.1% | ₹1 cr |
| 18 Aug '26 | 102.05 | 105.26 | 102.05 | 104.62 | +2.57 | +2.52% | 0.00 cr | 104.39 | 58.3% | ₹0 cr |
| 17 Aug '26 | 104.13 | 104.85 | 101.00 | 102.05 | −2.04 | −1.96% | 0.00 cr | 102.27 | 68.0% | ₹0 cr |
| 14 Aug '26 | 103.50 | 106.19 | 102.70 | 104.09 | +2.10 | +2.06% | 0.00 cr | 104.40 | 51.6% | ₹0 cr |
| 13 Aug '26 | 104.00 | 105.35 | 99.91 | 101.99 | −3.90 | −3.68% | 0.01 cr | 101.97 | 65.3% | ₹1 cr |
| 12 Aug '26 | 111.44 | 111.47 | 104.71 | 105.89 | −5.39 | −4.84% | 0.01 cr | 107.27 | 55.1% | ₹1 cr |
| 11 Aug '26 | 111.23 | 112.00 | 110.65 | 111.28 | +0.26 | +0.23% | 0.00 cr | 111.22 | 69.5% | ₹0 cr |
| 10 Aug '26 | 111.20 | 112.50 | 110.52 | 111.02 | −0.16 | −0.14% | 0.00 cr | 111.09 | 77.3% | ₹0 cr |
| 07 Aug '26 | 110.85 | 112.06 | 110.61 | 111.18 | −0.03 | −0.03% | 0.00 cr | 111.22 | 70.3% | ₹0 cr |
| 06 Aug '26 | 111.99 | 111.99 | 110.01 | 111.21 | +0.80 | +0.72% | 0.00 cr | 110.80 | 62.9% | ₹0 cr |
| 05 Aug '26 | 108.92 | 111.01 | 108.82 | 110.41 | +1.54 | +1.41% | 0.00 cr | 110.29 | 74.3% | ₹0 cr |
| 04 Aug '26 | 109.59 | 109.60 | 107.97 | 108.87 | +0.78 | +0.72% | 0.00 cr | 108.83 | 61.4% | ₹0 cr |
| 03 Aug '26 | 109.32 | 109.80 | 107.63 | 108.09 | −0.15 | −0.14% | 0.00 cr | 108.34 | 62.4% | ₹0 cr |
| 31 Jul '26 | 107.90 | 108.90 | 106.81 | 108.24 | +1.28 | +1.20% | 0.00 cr | 108.15 | 49.3% | ₹0 cr |
| 30 Jul '26 | 106.75 | 108.87 | 106.55 | 106.96 | −1.34 | −1.24% | 0.00 cr | 107.35 | 71.8% | ₹0 cr |
| 29 Jul '26 | 111.80 | 111.80 | 107.80 | 108.30 | −1.62 | −1.47% | 0.00 cr | 108.58 | 66.2% | ₹0 cr |
| 28 Jul '26 | 111.80 | 111.85 | 108.36 | 109.92 | −0.50 | −0.45% | 0.00 cr | 109.48 | 69.3% | ₹0 cr |
| 27 Jul '26 | 108.05 | 112.39 | 108.05 | 110.42 | +3.95 | +3.71% | 0.01 cr | 110.54 | 46.5% | ₹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.
