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 | 105.40 | 110.90 | 105.40 | 106.25 | −3.35 | −3.06% | 0.00 cr | 109.18 | 90.9% | ₹0 cr |
| 03 Sep '26 | 107.25 | 110.45 | 107.25 | 109.60 | +3.50 | +3.30% | 0.00 cr | 109.03 | 75.0% | ₹0 cr |
| 02 Sep '26 | 106.10 | 106.10 | 106.10 | 106.10 | −3.90 | −3.55% | 0.00 cr | 106.10 | 100.0% | ₹0 cr |
| 01 Sep '26 | 108.05 | 110.45 | 108.05 | 110.00 | −0.35 | −0.32% | 0.00 cr | 109.55 | 42.4% | ₹0 cr |
| 31 Aug '26 | 106.00 | 110.50 | 106.00 | 110.35 | +2.20 | +2.03% | 0.00 cr | 109.33 | 70.7% | ₹0 cr |
| 28 Aug '26 | 111.00 | 112.60 | 106.30 | 108.15 | −3.20 | −2.87% | 0.00 cr | 111.03 | 39.7% | ₹0 cr |
| 27 Aug '26 | 111.00 | 113.25 | 105.20 | 111.35 | +3.35 | +3.10% | 0.00 cr | 111.51 | 58.3% | ₹0 cr |
| 25 Aug '26 | 108.00 | 108.00 | 108.00 | 108.00 | +1.80 | +1.69% | 0.00 cr | 108.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 104.05 | 107.55 | 104.05 | 106.20 | −1.80 | −1.67% | 0.00 cr | 105.78 | 75.0% | ₹0 cr |
| 21 Aug '26 | 104.00 | 108.00 | 104.00 | 108.00 | +4.00 | +3.85% | 0.00 cr | 104.97 | 100.0% | ₹0 cr |
| 20 Aug '26 | 106.00 | 106.00 | 102.20 | 104.00 | −1.00 | −0.95% | 0.00 cr | 103.84 | 76.9% | ₹0 cr |
| 19 Aug '26 | 105.50 | 105.50 | 100.15 | 105.00 | −4.70 | −4.28% | 0.00 cr | 103.41 | 60.0% | ₹0 cr |
| 18 Aug '26 | 109.00 | 112.00 | 104.00 | 109.70 | +0.60 | +0.55% | 0.00 cr | 108.52 | 84.8% | ₹0 cr |
| 17 Aug '26 | 111.00 | 111.00 | 109.10 | 109.10 | +1.50 | +1.39% | 0.00 cr | 110.05 | 100.0% | ₹0 cr |
| 14 Aug '26 | 110.95 | 110.95 | 107.20 | 107.60 | −0.40 | −0.37% | 0.00 cr | 109.23 | 66.7% | ₹0 cr |
| 13 Aug '26 | 111.90 | 111.90 | 108.00 | 108.00 | −2.00 | −1.82% | 0.00 cr | 108.85 | 100.0% | ₹0 cr |
| 12 Aug '26 | 112.00 | 113.00 | 104.30 | 110.00 | −0.25 | −0.23% | 0.00 cr | 109.64 | 70.0% | ₹0 cr |
| 11 Aug '26 | 107.90 | 111.95 | 107.90 | 110.25 | +0.00 | +0.00% | 0.00 cr | 109.86 | 80.0% | ₹0 cr |
| 10 Aug '26 | 110.00 | 115.25 | 110.00 | 110.25 | +0.25 | +0.23% | 0.00 cr | 113.60 | 88.5% | ₹0 cr |
| 07 Aug '26 | 110.20 | 110.20 | 110.00 | 110.00 | −2.85 | −2.53% | 0.00 cr | 110.07 | 100.0% | ₹0 cr |
| 06 Aug '26 | 112.00 | 113.25 | 109.10 | 112.85 | +3.75 | +3.44% | 0.00 cr | 110.46 | 87.5% | ₹0 cr |
| 05 Aug '26 | 111.10 | 112.10 | 109.10 | 109.10 | −2.90 | −2.59% | 0.00 cr | 111.02 | 100.0% | ₹0 cr |
| 04 Aug '26 | 113.90 | 113.90 | 112.00 | 112.00 | +0.75 | +0.67% | 0.00 cr | 112.78 | 100.0% | ₹0 cr |
| 03 Aug '26 | 109.05 | 112.00 | 109.00 | 111.25 | −1.70 | −1.51% | 0.00 cr | 109.74 | 92.3% | ₹0 cr |
| 31 Jul '26 | 111.00 | 113.05 | 111.00 | 112.95 | +1.95 | +1.76% | 0.00 cr | 111.74 | 100.0% | ₹0 cr |
| 30 Jul '26 | 110.00 | 111.00 | 108.05 | 111.00 | +5.00 | +4.72% | 0.00 cr | 109.46 | 100.0% | ₹0 cr |
| 29 Jul '26 | 109.50 | 109.50 | 102.15 | 106.00 | −3.50 | −3.20% | 0.00 cr | 106.74 | 66.7% | ₹0 cr |
| 28 Jul '26 | 110.50 | 112.90 | 109.50 | 109.50 | −1.55 | −1.40% | 0.00 cr | 110.95 | 100.0% | ₹0 cr |
| 27 Jul '26 | 101.10 | 115.00 | 101.10 | 111.05 | +11.05 | +11.05% | 0.00 cr | 111.68 | 66.7% | ₹0 cr |
| 24 Jul '26 | 102.90 | 102.90 | 99.00 | 100.00 | −2.40 | −2.34% | 0.00 cr | 100.80 | 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.
