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 | 106.96 | 109.99 | 103.85 | 107.33 | −1.55 | −1.42% | 0.01 cr | 106.77 | — | ₹1 cr |
| 03 Sep '26 | 108.88 | 108.88 | 108.88 | 108.88 | +5.18 | +5.00% | 0.00 cr | 108.88 | — | ₹0 cr |
| 02 Sep '26 | 103.50 | 103.70 | 103.50 | 103.70 | +4.93 | +4.99% | 0.00 cr | 103.69 | — | ₹0 cr |
| 01 Sep '26 | 103.88 | 103.99 | 96.05 | 98.77 | −2.26 | −2.24% | 0.00 cr | 98.79 | — | ₹0 cr |
| 31 Aug '26 | 103.50 | 105.85 | 100.30 | 101.03 | −3.65 | −3.49% | 0.00 cr | 102.66 | — | ₹0 cr |
| 28 Aug '26 | 101.48 | 104.71 | 95.20 | 104.68 | +4.95 | +4.96% | 0.01 cr | 102.70 | — | ₹1 cr |
| 27 Aug '26 | 103.90 | 103.90 | 99.58 | 99.73 | −5.08 | −4.85% | 0.00 cr | 100.70 | — | ₹0 cr |
| 26 Aug '26 | 95.36 | 105.30 | 95.36 | 104.81 | +4.44 | +4.42% | 0.01 cr | 97.91 | — | ₹1 cr |
| 25 Aug '26 | 102.70 | 105.65 | 100.37 | 100.37 | −5.28 | −5.00% | 0.01 cr | 100.87 | — | ₹1 cr |
| 24 Aug '26 | 111.21 | 113.39 | 105.65 | 105.65 | −5.56 | −5.00% | 0.01 cr | 106.41 | — | ₹1 cr |
| 21 Aug '26 | 113.79 | 113.80 | 109.00 | 111.21 | +0.86 | +0.78% | 0.00 cr | 110.52 | — | ₹0 cr |
| 20 Aug '26 | 108.65 | 114.17 | 108.65 | 110.35 | +0.50 | +0.46% | 0.00 cr | 111.74 | — | ₹0 cr |
| 19 Aug '26 | 114.70 | 114.70 | 108.60 | 109.85 | −1.80 | −1.61% | 0.00 cr | 110.98 | — | ₹0 cr |
| 18 Aug '26 | 109.95 | 114.00 | 105.35 | 111.65 | +1.70 | +1.55% | 0.00 cr | 111.91 | — | ₹0 cr |
| 17 Aug '26 | 121.51 | 121.51 | 109.95 | 109.95 | −5.78 | −4.99% | 0.01 cr | 114.98 | — | ₹1 cr |
| 14 Aug '26 | 119.90 | 119.90 | 111.53 | 115.73 | −1.67 | −1.42% | 0.00 cr | 115.02 | — | ₹1 cr |
| 13 Aug '26 | 111.20 | 117.40 | 109.99 | 117.40 | +5.59 | +5.00% | 0.01 cr | 115.86 | — | ₹1 cr |
| 12 Aug '26 | 109.00 | 112.52 | 104.99 | 111.81 | +4.64 | +4.33% | 0.00 cr | 109.89 | — | ₹1 cr |
| 11 Aug '26 | 102.00 | 107.17 | 101.10 | 107.17 | +5.10 | +5.00% | 0.00 cr | 106.07 | — | ₹0 cr |
| 10 Aug '26 | 99.03 | 103.50 | 99.03 | 102.07 | −0.49 | −0.48% | 0.00 cr | 101.54 | — | ₹0 cr |
| 07 Aug '26 | 103.85 | 103.85 | 99.00 | 102.56 | −1.29 | −1.24% | 0.00 cr | 100.80 | — | ₹0 cr |
| 06 Aug '26 | 99.37 | 104.35 | 96.82 | 103.85 | +4.08 | +4.09% | 0.01 cr | 101.57 | — | ₹1 cr |
| 05 Aug '26 | 97.00 | 105.00 | 96.50 | 99.77 | −1.80 | −1.77% | 0.01 cr | 97.61 | — | ₹1 cr |
| 04 Aug '26 | 101.57 | 101.57 | 101.57 | 101.57 | −5.34 | −4.99% | 0.00 cr | 101.57 | — | ₹0 cr |
| 03 Aug '26 | 107.00 | 107.00 | 106.91 | 106.91 | −5.62 | −4.99% | 0.00 cr | 106.91 | — | ₹0 cr |
| 31 Jul '26 | 121.90 | 122.50 | 111.22 | 112.53 | −4.54 | −3.88% | 0.02 cr | 118.30 | 63.3% | ₹2 cr |
| 30 Jul '26 | 111.50 | 117.07 | 111.50 | 117.07 | +5.57 | +5.00% | 0.01 cr | 116.48 | 79.7% | ₹1 cr |
| 29 Jul '26 | 111.69 | 112.36 | 108.20 | 111.50 | +4.49 | +4.20% | 0.01 cr | 110.53 | 69.7% | ₹1 cr |
| 28 Jul '26 | 105.00 | 107.01 | 100.06 | 107.01 | +5.09 | +4.99% | 0.01 cr | 105.18 | 88.4% | ₹1 cr |
| 27 Jul '26 | 100.99 | 101.92 | 97.10 | 101.92 | +4.85 | +5.00% | 0.01 cr | 100.92 | 70.5% | ₹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.
