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 | 102.75 | 102.98 | 97.75 | 100.20 | −1.95 | −1.91% | 0.01 cr | 100.23 | 65.1% | ₹1 cr |
| 03 Sep '26 | 102.46 | 103.20 | 99.15 | 102.15 | −0.31 | −0.30% | 0.00 cr | 101.59 | 56.4% | ₹0 cr |
| 02 Sep '26 | 103.81 | 103.81 | 101.50 | 102.46 | −1.35 | −1.30% | 0.00 cr | 102.20 | 50.0% | ₹0 cr |
| 01 Sep '26 | 99.51 | 105.00 | 99.51 | 103.81 | +3.80 | +3.80% | 0.02 cr | 103.67 | 63.1% | ₹2 cr |
| 31 Aug '26 | 98.50 | 100.78 | 98.09 | 100.01 | +1.25 | +1.27% | 0.01 cr | 99.50 | 72.7% | ₹1 cr |
| 28 Aug '26 | 100.41 | 102.88 | 98.40 | 98.76 | −1.65 | −1.64% | 0.00 cr | 99.47 | 74.4% | ₹0 cr |
| 27 Aug '26 | 101.00 | 101.49 | 99.90 | 100.41 | −0.09 | −0.09% | 0.00 cr | 100.53 | 58.6% | ₹0 cr |
| 26 Aug '26 | 100.65 | 101.10 | 100.00 | 100.50 | −0.70 | −0.69% | 0.00 cr | 100.56 | 83.6% | ₹0 cr |
| 25 Aug '26 | 100.30 | 102.00 | 99.33 | 101.20 | +1.18 | +1.18% | 0.00 cr | 100.54 | 63.3% | ₹0 cr |
| 24 Aug '26 | 98.00 | 101.50 | 97.30 | 100.02 | +2.13 | +2.18% | 0.01 cr | 99.43 | 68.8% | ₹1 cr |
| 21 Aug '26 | 99.11 | 99.19 | 97.15 | 97.89 | −0.96 | −0.97% | 0.00 cr | 97.92 | 66.4% | ₹0 cr |
| 20 Aug '26 | 100.45 | 100.50 | 98.60 | 98.85 | −1.25 | −1.25% | 0.00 cr | 99.51 | 66.6% | ₹0 cr |
| 19 Aug '26 | 101.50 | 101.92 | 99.50 | 100.10 | −1.12 | −1.11% | 0.00 cr | 100.55 | 87.7% | ₹0 cr |
| 18 Aug '26 | 101.80 | 102.88 | 100.00 | 101.22 | −0.39 | −0.38% | 0.01 cr | 101.21 | 72.7% | ₹1 cr |
| 17 Aug '26 | 101.60 | 103.45 | 100.42 | 101.61 | +0.42 | +0.42% | 0.00 cr | 101.59 | 81.3% | ₹0 cr |
| 14 Aug '26 | 100.50 | 102.90 | 100.50 | 101.19 | −0.36 | −0.35% | 0.00 cr | 101.71 | 63.9% | ₹0 cr |
| 13 Aug '26 | 100.50 | 102.02 | 98.85 | 101.55 | +1.11 | +1.11% | 0.01 cr | 100.86 | 75.8% | ₹1 cr |
| 12 Aug '26 | 101.87 | 101.87 | 99.55 | 100.44 | −0.45 | −0.45% | 0.00 cr | 100.69 | 64.2% | ₹0 cr |
| 11 Aug '26 | 100.19 | 101.22 | 99.50 | 100.89 | +1.59 | +1.60% | 0.00 cr | 100.31 | 69.7% | ₹0 cr |
| 10 Aug '26 | 102.00 | 102.59 | 97.75 | 99.30 | −2.45 | −2.41% | 0.01 cr | 100.41 | 62.8% | ₹1 cr |
| 07 Aug '26 | 102.15 | 102.50 | 99.50 | 101.75 | −0.40 | −0.39% | 0.01 cr | 101.01 | 67.3% | ₹1 cr |
| 06 Aug '26 | 110.00 | 111.00 | 101.62 | 102.15 | −0.21 | −0.21% | 0.04 cr | 105.68 | 53.0% | ₹4 cr |
| 05 Aug '26 | 101.00 | 103.40 | 98.30 | 102.36 | +0.83 | +0.82% | 0.01 cr | 101.96 | 72.9% | ₹1 cr |
| 04 Aug '26 | 101.51 | 102.60 | 100.62 | 101.53 | +0.02 | +0.02% | 0.00 cr | 101.75 | 76.0% | ₹0 cr |
| 03 Aug '26 | 98.40 | 102.50 | 98.21 | 101.51 | +2.64 | +2.67% | 0.00 cr | 100.86 | 63.0% | ₹0 cr |
| 31 Jul '26 | 98.10 | 99.40 | 97.75 | 98.87 | +1.03 | +1.05% | 0.00 cr | 98.56 | 58.2% | ₹0 cr |
| 30 Jul '26 | 99.20 | 99.50 | 97.00 | 97.84 | −1.33 | −1.34% | 0.00 cr | 98.50 | 49.5% | ₹0 cr |
| 29 Jul '26 | 98.90 | 100.10 | 97.61 | 99.17 | +0.53 | +0.54% | 0.00 cr | 99.28 | 66.7% | ₹0 cr |
| 28 Jul '26 | 100.00 | 101.00 | 98.41 | 98.64 | −1.94 | −1.93% | 0.00 cr | 99.56 | 65.3% | ₹0 cr |
| 27 Jul '26 | 100.60 | 102.19 | 99.18 | 100.58 | +0.57 | +0.57% | 0.00 cr | 100.02 | 44.4% | ₹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.
