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 | 100.00 | 101.00 | 97.70 | 98.30 | −1.70 | −1.70% | 0.00 cr | 99.14 | 76.7% | ₹0 cr |
| 03 Sep '26 | 101.00 | 103.00 | 98.50 | 100.00 | −2.35 | −2.30% | 0.00 cr | 99.74 | 69.6% | ₹0 cr |
| 02 Sep '26 | 101.00 | 102.75 | 99.20 | 102.35 | +2.95 | +2.97% | 0.00 cr | 100.60 | 90.5% | ₹0 cr |
| 01 Sep '26 | 104.00 | 104.00 | 99.00 | 99.40 | −4.40 | −4.24% | 0.00 cr | 100.99 | 76.9% | ₹0 cr |
| 31 Aug '26 | 105.00 | 105.50 | 103.80 | 103.80 | −2.00 | −1.89% | 0.00 cr | 104.64 | 100.0% | ₹0 cr |
| 28 Aug '26 | 101.55 | 106.80 | 101.55 | 105.80 | +1.25 | +1.20% | 0.00 cr | 104.21 | 87.5% | ₹0 cr |
| 27 Aug '26 | 107.00 | 107.00 | 104.50 | 104.55 | −2.20 | −2.06% | 0.00 cr | 105.50 | 94.1% | ₹0 cr |
| 26 Aug '26 | 109.00 | 109.00 | 105.75 | 106.75 | −2.10 | −1.93% | 0.00 cr | 106.83 | 78.3% | ₹0 cr |
| 25 Aug '26 | 110.80 | 110.80 | 108.55 | 108.85 | −0.25 | −0.23% | 0.00 cr | 109.36 | 60.0% | ₹0 cr |
| 24 Aug '26 | 112.35 | 112.35 | 109.10 | 109.10 | −3.30 | −2.94% | 0.00 cr | 110.64 | 83.3% | ₹0 cr |
| 21 Aug '26 | 110.00 | 112.75 | 109.50 | 112.40 | +3.65 | +3.36% | 0.00 cr | 111.29 | 88.9% | ₹0 cr |
| 20 Aug '26 | 110.70 | 113.45 | 104.95 | 108.75 | −3.25 | −2.90% | 0.01 cr | 108.65 | 67.2% | ₹1 cr |
| 19 Aug '26 | 112.55 | 112.55 | 111.55 | 112.00 | −2.40 | −2.10% | 0.00 cr | 111.89 | 88.2% | ₹0 cr |
| 18 Aug '26 | 111.00 | 114.40 | 110.75 | 114.40 | +2.30 | +2.05% | 0.00 cr | 111.70 | 92.9% | ₹0 cr |
| 17 Aug '26 | 112.05 | 113.10 | 111.55 | 112.10 | −3.85 | −3.32% | 0.00 cr | 111.96 | 83.3% | ₹0 cr |
| 14 Aug '26 | 115.00 | 116.30 | 112.80 | 115.95 | +1.85 | +1.62% | 0.00 cr | 114.88 | 80.0% | ₹0 cr |
| 13 Aug '26 | 111.80 | 115.00 | 111.80 | 114.10 | +2.60 | +2.33% | 0.00 cr | 113.16 | 81.8% | ₹0 cr |
| 12 Aug '26 | 112.00 | 112.05 | 111.05 | 111.50 | −1.35 | −1.20% | 0.00 cr | 111.64 | 75.0% | ₹0 cr |
| 11 Aug '26 | 114.50 | 118.00 | 111.50 | 112.85 | −0.60 | −0.53% | 0.01 cr | 114.34 | 68.2% | ₹1 cr |
| 10 Aug '26 | 105.00 | 113.50 | 105.00 | 113.45 | +2.45 | +2.21% | 0.00 cr | 110.17 | 77.8% | ₹0 cr |
| 07 Aug '26 | 111.50 | 111.50 | 111.00 | 111.00 | −0.20 | −0.18% | 0.00 cr | 111.05 | 80.0% | ₹0 cr |
| 06 Aug '26 | 119.00 | 119.85 | 110.75 | 111.20 | −7.80 | −6.55% | 0.01 cr | 113.78 | 55.4% | ₹1 cr |
| 05 Aug '26 | 107.15 | 123.50 | 107.15 | 119.00 | +9.85 | +9.02% | 0.01 cr | 117.45 | 70.2% | ₹1 cr |
| 04 Aug '26 | 107.00 | 110.00 | 107.00 | 109.15 | +2.55 | +2.39% | 0.00 cr | 107.69 | 100.0% | ₹0 cr |
| 03 Aug '26 | 95.05 | 107.00 | 95.05 | 106.60 | +1.40 | +1.33% | 0.00 cr | 104.21 | 68.2% | ₹0 cr |
| 31 Jul '26 | 106.70 | 107.00 | 104.35 | 105.20 | −2.70 | −2.50% | 0.00 cr | 105.79 | 72.7% | ₹0 cr |
| 30 Jul '26 | 107.05 | 107.90 | 105.70 | 107.90 | −1.30 | −1.19% | 0.00 cr | 107.09 | 60.0% | ₹0 cr |
| 29 Jul '26 | 109.90 | 109.90 | 107.00 | 109.20 | +1.35 | +1.25% | 0.00 cr | 108.53 | 50.0% | ₹0 cr |
| 28 Jul '26 | 111.65 | 111.65 | 107.05 | 107.85 | −1.05 | −0.96% | 0.00 cr | 108.48 | 82.6% | ₹0 cr |
| 27 Jul '26 | 108.00 | 109.20 | 107.40 | 108.90 | +1.85 | +1.73% | 0.00 cr | 108.27 | 90.0% | ₹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.
