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 | 111.00 | 112.50 | 109.55 | 110.65 | −1.30 | −1.16% | 0.00 cr | 110.75 | 60.0% | ₹0 cr |
| 03 Sep '26 | 108.40 | 112.45 | 108.40 | 111.95 | +0.70 | +0.63% | 0.00 cr | 110.95 | 60.0% | ₹0 cr |
| 02 Sep '26 | 110.60 | 111.50 | 109.10 | 111.25 | −2.60 | −2.28% | 0.00 cr | 110.39 | 81.8% | ₹0 cr |
| 01 Sep '26 | 111.00 | 115.50 | 105.15 | 113.85 | +3.55 | +3.22% | 0.01 cr | 111.59 | 57.3% | ₹1 cr |
| 31 Aug '26 | 115.00 | 115.20 | 107.05 | 110.30 | −3.15 | −2.78% | 0.00 cr | 112.60 | 84.0% | ₹0 cr |
| 28 Aug '26 | 115.15 | 115.85 | 113.45 | 113.45 | +0.30 | +0.27% | 0.00 cr | 114.49 | 75.0% | ₹0 cr |
| 27 Aug '26 | 117.00 | 117.45 | 112.75 | 113.15 | −1.00 | −0.88% | 0.00 cr | 114.72 | 72.7% | ₹0 cr |
| 26 Aug '26 | 116.00 | 116.10 | 114.15 | 114.15 | −0.55 | −0.48% | 0.00 cr | 115.22 | 77.8% | ₹0 cr |
| 25 Aug '26 | 114.50 | 116.50 | 114.00 | 114.70 | +0.20 | +0.17% | 0.00 cr | 114.96 | 60.0% | ₹0 cr |
| 24 Aug '26 | 114.00 | 118.00 | 114.00 | 114.50 | +0.05 | +0.04% | 0.00 cr | 115.78 | 55.0% | ₹0 cr |
| 21 Aug '26 | 118.00 | 118.00 | 113.60 | 114.45 | −2.50 | −2.14% | 0.00 cr | 115.21 | 73.5% | ₹0 cr |
| 20 Aug '26 | 119.95 | 119.95 | 116.95 | 116.95 | −0.40 | −0.34% | 0.00 cr | 118.21 | 75.0% | ₹0 cr |
| 19 Aug '26 | 114.20 | 119.95 | 111.50 | 117.35 | −0.70 | −0.59% | 0.01 cr | 115.73 | 61.7% | ₹1 cr |
| 18 Aug '26 | 116.25 | 120.00 | 114.50 | 118.05 | +1.80 | +1.55% | 0.00 cr | 116.82 | 63.9% | ₹0 cr |
| 17 Aug '26 | 115.50 | 118.25 | 115.50 | 116.25 | −1.00 | −0.85% | 0.00 cr | 117.05 | 81.8% | ₹0 cr |
| 14 Aug '26 | 119.10 | 120.45 | 117.00 | 117.25 | +1.80 | +1.56% | 0.00 cr | 119.33 | 83.3% | ₹0 cr |
| 13 Aug '26 | 116.55 | 120.00 | 115.45 | 115.45 | −2.55 | −2.16% | 0.00 cr | 117.79 | 71.4% | ₹0 cr |
| 12 Aug '26 | 120.00 | 120.00 | 118.00 | 118.00 | −2.00 | −1.67% | 0.00 cr | 118.57 | 66.7% | ₹0 cr |
| 11 Aug '26 | 115.85 | 120.00 | 114.10 | 120.00 | +4.50 | +3.90% | 0.00 cr | 118.34 | 92.7% | ₹0 cr |
| 10 Aug '26 | 115.85 | 115.85 | 112.25 | 115.50 | −0.35 | −0.30% | 0.00 cr | 114.45 | 90.9% | ₹0 cr |
| 07 Aug '26 | 114.20 | 119.45 | 114.20 | 115.85 | +0.20 | +0.17% | 0.00 cr | 116.06 | 53.3% | ₹0 cr |
| 06 Aug '26 | 120.00 | 121.50 | 115.50 | 115.65 | −1.40 | −1.20% | 0.00 cr | 117.69 | 82.1% | ₹0 cr |
| 05 Aug '26 | 119.50 | 119.50 | 117.05 | 117.05 | −1.95 | −1.64% | 0.00 cr | 118.64 | 100.0% | ₹0 cr |
| 04 Aug '26 | 120.50 | 121.50 | 118.00 | 119.00 | −1.15 | −0.96% | 0.00 cr | 119.56 | 77.8% | ₹0 cr |
| 03 Aug '26 | 119.50 | 120.50 | 119.50 | 120.15 | +0.25 | +0.21% | 0.00 cr | 120.02 | 62.5% | ₹0 cr |
| 31 Jul '26 | 120.00 | 120.00 | 117.00 | 119.90 | +1.90 | +1.61% | 0.00 cr | 118.19 | 100.0% | ₹0 cr |
| 30 Jul '26 | 113.50 | 118.00 | 113.50 | 118.00 | +2.00 | +1.72% | 0.00 cr | 116.72 | 59.3% | ₹0 cr |
| 29 Jul '26 | 116.00 | 116.00 | 116.00 | 116.00 | −1.00 | −0.85% | 0.00 cr | 116.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 117.95 | 117.95 | 117.00 | 117.00 | −1.05 | −0.89% | 0.00 cr | 117.46 | 75.0% | ₹0 cr |
| 27 Jul '26 | 118.00 | 118.05 | 114.45 | 118.05 | +2.05 | +1.77% | 0.00 cr | 117.08 | 86.2% | ₹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.
