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 | 108.00 | 114.90 | 108.00 | 111.31 | +3.31 | +3.06% | 0.06 cr | 111.94 | 22.9% | ₹7 cr |
| 03 Sep '26 | 110.50 | 112.20 | 107.15 | 108.00 | −1.91 | −1.74% | 0.02 cr | 109.83 | 42.9% | ₹2 cr |
| 02 Sep '26 | 106.79 | 110.50 | 105.55 | 109.91 | +2.55 | +2.38% | 0.02 cr | 109.07 | 52.9% | ₹2 cr |
| 01 Sep '26 | 110.97 | 110.97 | 106.55 | 107.36 | −3.00 | −2.72% | 0.01 cr | 108.41 | 57.0% | ₹1 cr |
| 31 Aug '26 | 108.85 | 113.40 | 106.80 | 110.36 | +2.15 | +1.99% | 0.03 cr | 110.93 | 37.3% | ₹4 cr |
| 28 Aug '26 | 109.00 | 110.69 | 107.91 | 108.21 | −1.04 | −0.95% | 0.01 cr | 109.17 | 52.0% | ₹1 cr |
| 27 Aug '26 | 109.20 | 110.95 | 108.17 | 109.25 | −0.90 | −0.82% | 0.01 cr | 109.33 | 44.5% | ₹1 cr |
| 26 Aug '26 | 107.58 | 110.48 | 107.31 | 110.15 | +2.22 | +2.06% | 0.02 cr | 109.18 | 53.3% | ₹2 cr |
| 25 Aug '26 | 106.15 | 108.85 | 105.61 | 107.93 | +1.34 | +1.26% | 0.01 cr | 106.89 | 52.5% | ₹1 cr |
| 24 Aug '26 | 105.00 | 109.00 | 104.90 | 106.59 | +0.84 | +0.79% | 0.02 cr | 107.14 | 44.2% | ₹2 cr |
| 21 Aug '26 | 105.57 | 106.88 | 104.99 | 105.75 | +0.52 | +0.49% | 0.01 cr | 105.94 | 54.6% | ₹1 cr |
| 20 Aug '26 | 106.99 | 107.22 | 105.05 | 105.23 | −0.96 | −0.90% | 0.02 cr | 105.92 | 49.7% | ₹2 cr |
| 19 Aug '26 | 107.83 | 109.29 | 105.50 | 106.19 | −1.10 | −1.03% | 0.05 cr | 106.44 | 78.3% | ₹5 cr |
| 18 Aug '26 | 109.03 | 110.19 | 106.91 | 107.29 | −1.90 | −1.74% | 0.01 cr | 108.21 | 55.1% | ₹1 cr |
| 17 Aug '26 | 111.02 | 111.63 | 108.00 | 109.19 | −2.31 | −2.07% | 0.03 cr | 109.51 | 70.2% | ₹3 cr |
| 14 Aug '26 | 110.00 | 112.50 | 104.30 | 111.50 | −1.40 | −1.24% | 0.05 cr | 109.32 | 41.0% | ₹5 cr |
| 13 Aug '26 | 113.99 | 116.99 | 110.52 | 112.90 | +0.98 | +0.88% | 0.03 cr | 114.07 | 45.7% | ₹3 cr |
| 12 Aug '26 | 112.00 | 113.49 | 110.05 | 111.92 | +0.04 | +0.04% | 0.01 cr | 111.31 | 59.5% | ₹1 cr |
| 11 Aug '26 | 112.96 | 113.90 | 111.11 | 111.88 | −1.08 | −0.96% | 0.01 cr | 112.34 | 55.9% | ₹1 cr |
| 10 Aug '26 | 113.41 | 114.97 | 112.33 | 112.96 | −0.45 | −0.40% | 0.01 cr | 113.04 | 53.0% | ₹1 cr |
| 07 Aug '26 | 113.40 | 114.69 | 112.75 | 113.41 | −0.22 | −0.19% | 0.01 cr | 113.67 | 43.4% | ₹1 cr |
| 06 Aug '26 | 115.58 | 115.90 | 113.01 | 113.63 | −0.77 | −0.67% | 0.01 cr | 114.04 | 41.2% | ₹2 cr |
| 05 Aug '26 | 116.75 | 117.88 | 112.81 | 114.40 | −2.34 | −2.00% | 0.02 cr | 114.96 | 39.1% | ₹2 cr |
| 04 Aug '26 | 117.00 | 118.49 | 115.72 | 116.74 | −0.11 | −0.09% | 0.02 cr | 117.07 | 33.2% | ₹3 cr |
| 03 Aug '26 | 115.00 | 123.99 | 115.00 | 116.85 | +5.10 | +4.56% | 0.21 cr | 120.21 | 19.5% | ₹26 cr |
| 31 Jul '26 | 114.00 | 115.79 | 111.20 | 111.75 | −1.26 | −1.11% | 0.02 cr | 113.55 | 44.0% | ₹2 cr |
| 30 Jul '26 | 112.15 | 113.59 | 108.93 | 113.01 | +1.48 | +1.33% | 0.03 cr | 111.12 | 52.8% | ₹3 cr |
| 29 Jul '26 | 110.70 | 112.90 | 109.41 | 111.53 | +0.29 | +0.26% | 0.01 cr | 111.74 | 42.8% | ₹1 cr |
| 28 Jul '26 | 117.00 | 117.01 | 110.49 | 111.24 | −5.00 | −4.30% | 0.02 cr | 112.37 | 49.5% | ₹3 cr |
| 27 Jul '26 | 109.25 | 117.00 | 108.50 | 116.24 | +7.27 | +6.67% | 0.09 cr | 113.95 | 32.0% | ₹10 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.
