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 | 108.55 | 115.00 | 108.50 | 114.30 | +1.75 | +1.55% | 0.00 cr | 110.79 | 80.0% | ₹0 cr |
| 03 Sep '26 | 109.80 | 116.75 | 109.05 | 112.55 | +1.35 | +1.21% | 0.01 cr | 112.38 | 78.6% | ₹1 cr |
| 02 Sep '26 | 108.20 | 112.15 | 108.20 | 111.20 | +1.90 | +1.74% | 0.00 cr | 108.60 | 100.0% | ₹0 cr |
| 01 Sep '26 | 119.00 | 119.00 | 109.25 | 109.30 | −5.00 | −4.37% | 0.00 cr | 111.22 | 94.4% | ₹0 cr |
| 31 Aug '26 | 111.25 | 115.00 | 111.10 | 114.30 | +3.30 | +2.97% | 0.00 cr | 114.02 | 100.0% | ₹0 cr |
| 28 Aug '26 | 111.10 | 111.10 | 111.00 | 111.00 | −0.45 | −0.40% | 0.00 cr | 111.06 | 100.0% | ₹0 cr |
| 26 Aug '26 | 116.65 | 116.65 | 111.25 | 111.45 | −5.20 | −4.46% | 0.00 cr | 113.11 | 93.8% | ₹0 cr |
| 24 Aug '26 | 114.45 | 116.65 | 114.45 | 116.65 | +5.55 | +5.00% | 0.00 cr | 115.51 | 88.9% | ₹0 cr |
| 21 Aug '26 | 117.10 | 117.10 | 111.05 | 111.10 | −5.45 | −4.68% | 0.00 cr | 114.13 | 100.0% | ₹0 cr |
| 20 Aug '26 | 111.55 | 117.10 | 111.55 | 116.55 | +5.00 | +4.48% | 0.00 cr | 115.13 | 100.0% | ₹0 cr |
| 19 Aug '26 | 110.00 | 118.00 | 110.00 | 111.55 | −3.45 | −3.00% | 0.00 cr | 112.81 | 71.4% | ₹0 cr |
| 18 Aug '26 | 117.50 | 117.50 | 115.00 | 115.00 | −2.50 | −2.13% | 0.00 cr | 116.25 | 100.0% | ₹0 cr |
| 17 Aug '26 | 117.50 | 117.50 | 117.50 | 117.50 | +0.05 | +0.04% | 0.00 cr | 117.50 | 100.0% | ₹0 cr |
| 14 Aug '26 | 114.00 | 117.45 | 114.00 | 117.45 | +5.55 | +4.96% | 0.00 cr | 117.09 | 93.8% | ₹0 cr |
| 13 Aug '26 | 111.85 | 112.00 | 111.85 | 111.90 | +4.90 | +4.58% | 0.00 cr | 111.93 | 100.0% | ₹0 cr |
| 12 Aug '26 | 108.10 | 108.10 | 107.00 | 107.00 | −2.20 | −2.01% | 0.00 cr | 107.63 | 100.0% | ₹0 cr |
| 11 Aug '26 | 106.00 | 109.20 | 106.00 | 109.20 | +5.20 | +5.00% | 0.00 cr | 107.39 | 94.4% | ₹0 cr |
| 10 Aug '26 | 104.50 | 107.50 | 104.00 | 104.00 | −0.50 | −0.48% | 0.00 cr | 105.33 | 100.0% | ₹0 cr |
| 07 Aug '26 | 101.00 | 106.90 | 101.00 | 104.50 | −1.40 | −1.32% | 0.00 cr | 104.56 | 100.0% | ₹0 cr |
| 06 Aug '26 | 100.05 | 105.90 | 99.90 | 105.90 | +4.30 | +4.23% | 0.00 cr | 103.93 | 92.3% | ₹0 cr |
| 05 Aug '26 | 123.00 | 128.00 | 100.00 | 101.60 | −20.05 | −16.48% | 0.03 cr | 108.44 | 55.6% | ₹3 cr |
| 04 Aug '26 | 106.00 | 121.65 | 103.95 | 121.65 | +20.25 | +19.97% | 0.03 cr | 115.03 | 65.4% | ₹3 cr |
| 03 Aug '26 | 91.80 | 106.00 | 90.00 | 101.40 | +9.50 | +10.34% | 0.01 cr | 97.37 | 82.8% | ₹1 cr |
| 31 Jul '26 | 85.10 | 91.90 | 85.00 | 91.90 | +4.90 | +5.63% | 0.00 cr | 89.24 | 72.7% | ₹0 cr |
| 30 Jul '26 | 88.00 | 88.00 | 86.15 | 87.00 | +0.00 | +0.00% | 0.00 cr | 87.59 | 100.0% | ₹0 cr |
| 29 Jul '26 | 87.00 | 88.95 | 85.50 | 87.00 | −2.00 | −2.25% | 0.02 cr | 86.77 | 91.7% | ₹2 cr |
| 28 Jul '26 | 80.00 | 89.25 | 76.00 | 89.00 | +4.00 | +4.71% | 0.02 cr | 80.28 | 67.0% | ₹2 cr |
| 27 Jul '26 | 90.00 | 90.00 | 85.00 | 85.00 | −5.05 | −5.61% | 0.00 cr | 88.62 | 80.0% | ₹0 cr |
| 24 Jul '26 | 94.05 | 100.00 | 86.60 | 90.05 | −3.45 | −3.69% | 0.01 cr | 90.48 | 58.0% | ₹1 cr |
| 23 Jul '26 | 90.00 | 94.90 | 90.00 | 93.50 | +2.55 | +2.80% | 0.01 cr | 93.18 | 84.2% | ₹1 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.
