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 | 105.00 | 106.00 | 101.10 | 102.90 | +1.80 | +1.78% | 0.00 cr | 104.02 | 85.7% | ₹0 cr |
| 03 Sep '26 | 101.10 | 101.10 | 101.10 | 101.10 | +0.05 | +0.05% | 0.00 cr | 101.10 | 100.0% | ₹0 cr |
| 02 Sep '26 | 101.05 | 101.05 | 101.05 | 101.05 | +0.05 | +0.05% | 0.00 cr | 101.05 | 100.0% | ₹0 cr |
| 31 Aug '26 | 100.00 | 101.00 | 100.00 | 101.00 | +0.00 | +0.00% | 0.00 cr | 100.41 | 80.0% | ₹0 cr |
| 28 Aug '26 | 101.00 | 101.00 | 100.00 | 101.00 | −0.25 | −0.25% | 0.00 cr | 100.71 | 90.0% | ₹0 cr |
| 27 Aug '26 | 102.00 | 103.95 | 101.00 | 101.25 | −0.25 | −0.25% | 0.00 cr | 101.99 | 88.9% | ₹0 cr |
| 26 Aug '26 | 101.60 | 101.60 | 101.50 | 101.50 | −2.50 | −2.40% | 0.00 cr | 101.54 | 75.0% | ₹0 cr |
| 25 Aug '26 | 101.00 | 104.00 | 101.00 | 104.00 | +3.65 | +3.64% | 0.00 cr | 102.50 | 100.0% | ₹0 cr |
| 24 Aug '26 | 100.00 | 101.10 | 100.00 | 100.35 | +0.35 | +0.35% | 0.00 cr | 100.37 | 100.0% | ₹0 cr |
| 21 Aug '26 | 100.00 | 100.50 | 100.00 | 100.00 | +0.50 | +0.50% | 0.00 cr | 100.06 | 100.0% | ₹0 cr |
| 20 Aug '26 | 99.00 | 99.50 | 99.00 | 99.50 | +0.50 | +0.51% | 0.00 cr | 99.16 | 100.0% | ₹0 cr |
| 19 Aug '26 | 100.10 | 100.10 | 99.00 | 99.00 | −1.05 | −1.05% | 0.00 cr | 99.85 | 95.5% | ₹0 cr |
| 18 Aug '26 | 99.00 | 100.05 | 99.00 | 100.05 | +0.05 | +0.05% | 0.00 cr | 99.53 | 75.0% | ₹0 cr |
| 17 Aug '26 | 99.05 | 100.00 | 99.00 | 100.00 | +1.00 | +1.01% | 0.00 cr | 99.77 | 100.0% | ₹0 cr |
| 14 Aug '26 | 99.00 | 99.00 | 99.00 | 99.00 | +0.35 | +0.35% | 0.00 cr | 99.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 99.00 | 99.00 | 98.00 | 98.65 | −2.35 | −2.33% | 0.00 cr | 98.78 | 100.0% | ₹0 cr |
| 12 Aug '26 | 102.00 | 102.00 | 100.00 | 101.00 | −1.00 | −0.98% | 0.00 cr | 101.22 | 100.0% | ₹0 cr |
| 11 Aug '26 | 102.00 | 102.00 | 102.00 | 102.00 | +0.00 | +0.00% | 0.00 cr | 102.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 102.00 | 102.00 | 102.00 | 102.00 | +0.00 | +0.00% | 0.00 cr | 102.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 102.00 | 102.00 | 102.00 | 102.00 | +0.00 | +0.00% | 0.00 cr | 102.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 101.05 | 102.00 | 101.00 | 102.00 | +1.50 | +1.49% | 0.00 cr | 101.51 | 80.0% | ₹0 cr |
| 05 Aug '26 | 100.05 | 100.50 | 100.05 | 100.50 | +0.50 | +0.50% | 0.00 cr | 100.28 | 50.0% | ₹0 cr |
| 04 Aug '26 | 103.50 | 105.00 | 96.50 | 100.00 | +0.00 | +0.00% | 0.00 cr | 101.15 | 78.6% | ₹0 cr |
| 03 Aug '26 | 100.00 | 100.00 | 100.00 | 100.00 | +0.75 | +0.76% | 0.00 cr | 100.00 | 100.0% | ₹0 cr |
| 31 Jul '26 | 99.25 | 99.25 | 99.25 | 99.25 | +0.00 | +0.00% | 0.00 cr | 99.25 | 100.0% | ₹0 cr |
| 30 Jul '26 | 99.25 | 99.25 | 99.25 | 99.25 | +0.00 | +0.00% | 0.00 cr | 99.25 | 100.0% | ₹0 cr |
| 29 Jul '26 | 99.25 | 99.25 | 99.25 | 99.25 | −0.75 | −0.75% | 0.00 cr | 99.25 | 100.0% | ₹0 cr |
| 28 Jul '26 | 102.55 | 102.55 | 100.00 | 100.00 | −2.15 | −2.10% | 0.00 cr | 100.58 | 80.0% | ₹0 cr |
| 27 Jul '26 | 102.05 | 102.55 | 102.05 | 102.15 | +0.15 | +0.15% | 0.00 cr | 102.13 | 66.7% | ₹0 cr |
| 24 Jul '26 | 102.25 | 102.25 | 101.55 | 102.00 | −4.00 | −3.77% | 0.00 cr | 101.97 | 83.3% | ₹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.
