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 | 99.20 | 100.70 | 95.00 | 99.95 | +0.55 | +0.55% | 0.00 cr | 97.77 | 77.5% | ₹0 cr |
| 03 Sep '26 | 101.00 | 102.00 | 99.00 | 99.40 | −0.85 | −0.85% | 0.00 cr | 100.61 | 87.0% | ₹0 cr |
| 02 Sep '26 | 97.00 | 102.65 | 96.80 | 100.25 | +3.55 | +3.67% | 0.00 cr | 99.89 | 77.0% | ₹0 cr |
| 01 Sep '26 | 100.00 | 100.00 | 95.00 | 96.70 | −3.25 | −3.25% | 0.00 cr | 97.67 | 94.4% | ₹0 cr |
| 31 Aug '26 | 102.90 | 102.90 | 98.60 | 99.95 | −2.05 | −2.01% | 0.00 cr | 99.77 | 85.3% | ₹0 cr |
| 28 Aug '26 | 100.80 | 102.50 | 100.60 | 102.00 | +1.20 | +1.19% | 0.00 cr | 101.62 | 80.0% | ₹0 cr |
| 27 Aug '26 | 101.20 | 102.15 | 100.50 | 100.80 | −1.45 | −1.42% | 0.00 cr | 101.03 | 73.1% | ₹0 cr |
| 26 Aug '26 | 105.30 | 105.30 | 101.30 | 102.25 | −0.55 | −0.54% | 0.00 cr | 102.49 | 75.0% | ₹0 cr |
| 25 Aug '26 | 103.20 | 105.00 | 101.05 | 102.80 | −0.40 | −0.39% | 0.00 cr | 102.58 | 60.0% | ₹0 cr |
| 24 Aug '26 | 109.90 | 109.90 | 103.00 | 103.20 | −5.15 | −4.75% | 0.00 cr | 104.82 | 84.0% | ₹0 cr |
| 21 Aug '26 | 104.10 | 109.00 | 104.10 | 108.35 | +1.85 | +1.74% | 0.00 cr | 107.53 | 90.3% | ₹0 cr |
| 20 Aug '26 | 107.00 | 108.00 | 102.00 | 106.50 | +0.50 | +0.47% | 0.00 cr | 106.43 | 76.3% | ₹0 cr |
| 19 Aug '26 | 104.60 | 106.00 | 104.60 | 106.00 | +0.70 | +0.66% | 0.00 cr | 105.53 | 66.7% | ₹0 cr |
| 18 Aug '26 | 105.00 | 107.80 | 105.00 | 105.30 | +0.05 | +0.05% | 0.00 cr | 105.79 | 66.7% | ₹0 cr |
| 17 Aug '26 | 112.70 | 112.70 | 104.10 | 105.25 | −2.85 | −2.64% | 0.00 cr | 106.40 | 80.0% | ₹0 cr |
| 14 Aug '26 | 110.00 | 110.00 | 107.10 | 108.10 | +0.20 | +0.19% | 0.00 cr | 108.34 | 77.8% | ₹0 cr |
| 13 Aug '26 | 109.20 | 109.20 | 107.90 | 107.90 | −1.30 | −1.19% | 0.00 cr | 108.21 | 62.5% | ₹0 cr |
| 12 Aug '26 | 108.35 | 113.50 | 108.35 | 109.20 | +0.80 | +0.74% | 0.00 cr | 110.88 | 68.0% | ₹0 cr |
| 11 Aug '26 | 108.10 | 111.00 | 108.00 | 108.40 | −0.70 | −0.64% | 0.00 cr | 109.02 | 57.1% | ₹0 cr |
| 10 Aug '26 | 109.15 | 111.00 | 108.50 | 109.10 | −0.55 | −0.50% | 0.00 cr | 109.75 | 70.6% | ₹0 cr |
| 07 Aug '26 | 110.50 | 115.00 | 109.00 | 109.65 | +0.25 | +0.23% | 0.00 cr | 112.43 | 79.7% | ₹0 cr |
| 06 Aug '26 | 111.25 | 111.55 | 108.20 | 109.40 | −1.10 | −1.00% | 0.00 cr | 109.18 | 71.4% | ₹0 cr |
| 05 Aug '26 | 112.15 | 115.95 | 110.00 | 110.50 | −2.95 | −2.60% | 0.00 cr | 112.21 | 72.9% | ₹0 cr |
| 04 Aug '26 | 115.65 | 115.65 | 111.00 | 113.45 | −2.15 | −1.86% | 0.00 cr | 113.16 | 67.7% | ₹0 cr |
| 03 Aug '26 | 114.85 | 119.95 | 114.85 | 115.60 | +0.75 | +0.65% | 0.00 cr | 116.88 | 66.7% | ₹0 cr |
| 31 Jul '26 | 115.00 | 116.00 | 113.25 | 114.85 | +1.60 | +1.41% | 0.00 cr | 114.59 | 71.4% | ₹0 cr |
| 30 Jul '26 | 116.05 | 117.75 | 113.00 | 113.25 | −2.20 | −1.91% | 0.00 cr | 114.82 | 76.9% | ₹0 cr |
| 29 Jul '26 | 113.25 | 117.15 | 113.25 | 115.45 | −2.05 | −1.74% | 0.00 cr | 115.44 | 71.4% | ₹0 cr |
| 28 Jul '26 | 121.20 | 122.40 | 115.00 | 117.50 | −6.10 | −4.94% | 0.00 cr | 119.69 | 82.3% | ₹0 cr |
| 27 Jul '26 | 121.00 | 124.95 | 120.10 | 123.60 | −0.75 | −0.60% | 0.00 cr | 122.41 | 66.7% | ₹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.
