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 | 116.32 | 117.14 | 114.50 | 115.02 | −1.68 | −1.44% | 0.01 cr | 115.26 | 72.7% | ₹1 cr |
| 03 Sep '26 | 115.34 | 118.74 | 113.99 | 116.70 | +2.74 | +2.40% | 0.06 cr | 116.02 | 59.5% | ₹7 cr |
| 02 Sep '26 | 113.80 | 115.98 | 113.33 | 113.96 | +0.63 | +0.56% | 0.02 cr | 114.07 | 61.1% | ₹2 cr |
| 01 Sep '26 | 111.78 | 114.00 | 111.00 | 113.33 | +2.10 | +1.89% | 0.02 cr | 112.57 | 71.4% | ₹2 cr |
| 31 Aug '26 | 111.00 | 111.90 | 111.00 | 111.23 | −0.18 | −0.16% | 0.01 cr | 111.10 | 75.0% | ₹1 cr |
| 28 Aug '26 | 111.34 | 113.00 | 111.00 | 111.41 | +0.86 | +0.78% | 0.01 cr | 111.61 | 54.5% | ₹1 cr |
| 27 Aug '26 | 112.16 | 112.16 | 110.00 | 110.55 | +0.42 | +0.38% | 0.00 cr | 110.63 | 70.3% | ₹0 cr |
| 26 Aug '26 | 110.03 | 112.68 | 110.00 | 110.13 | −0.11 | −0.10% | 0.01 cr | 110.36 | 84.7% | ₹1 cr |
| 25 Aug '26 | 111.15 | 113.28 | 108.41 | 110.24 | −1.03 | −0.93% | 0.01 cr | 110.13 | 54.2% | ₹1 cr |
| 24 Aug '26 | 108.00 | 114.50 | 107.04 | 111.27 | +3.24 | +3.00% | 0.01 cr | 111.19 | 38.6% | ₹1 cr |
| 21 Aug '26 | 107.95 | 108.80 | 107.50 | 108.03 | −0.58 | −0.53% | 0.01 cr | 108.04 | 79.9% | ₹1 cr |
| 20 Aug '26 | 109.61 | 109.62 | 107.61 | 108.61 | +1.15 | +1.07% | 0.01 cr | 108.62 | 65.0% | ₹1 cr |
| 19 Aug '26 | 107.51 | 109.29 | 106.31 | 107.46 | +0.41 | +0.38% | 0.01 cr | 107.78 | 69.5% | ₹2 cr |
| 18 Aug '26 | 109.47 | 109.48 | 103.50 | 107.05 | −0.80 | −0.74% | 0.01 cr | 106.53 | 59.3% | ₹1 cr |
| 17 Aug '26 | 106.92 | 108.78 | 106.20 | 107.85 | +0.04 | +0.04% | 0.01 cr | 107.71 | 72.8% | ₹1 cr |
| 14 Aug '26 | 110.00 | 110.95 | 107.31 | 107.81 | −3.27 | −2.94% | 0.01 cr | 108.90 | 80.9% | ₹1 cr |
| 13 Aug '26 | 110.54 | 112.17 | 110.54 | 111.08 | −0.01 | −0.01% | 0.01 cr | 111.04 | 86.9% | ₹1 cr |
| 12 Aug '26 | 112.46 | 114.00 | 110.00 | 111.09 | −1.14 | −1.02% | 0.00 cr | 110.90 | 57.9% | ₹0 cr |
| 11 Aug '26 | 111.07 | 113.50 | 110.52 | 112.23 | +0.45 | +0.40% | 0.02 cr | 111.91 | 72.5% | ₹2 cr |
| 10 Aug '26 | 112.49 | 114.09 | 111.25 | 111.78 | −1.83 | −1.61% | 0.01 cr | 112.74 | 72.4% | ₹1 cr |
| 07 Aug '26 | 113.51 | 114.12 | 112.61 | 113.61 | +0.13 | +0.11% | 0.00 cr | 113.52 | 55.2% | ₹0 cr |
| 06 Aug '26 | 111.90 | 113.99 | 110.83 | 113.48 | +0.54 | +0.48% | 0.02 cr | 113.04 | 84.1% | ₹2 cr |
| 05 Aug '26 | 114.00 | 114.89 | 108.00 | 112.94 | −1.01 | −0.89% | 0.03 cr | 111.04 | 44.0% | ₹3 cr |
| 04 Aug '26 | 113.93 | 114.40 | 109.81 | 113.95 | +0.02 | +0.02% | 0.06 cr | 111.96 | 82.9% | ₹6 cr |
| 03 Aug '26 | 114.50 | 115.05 | 113.13 | 113.93 | −0.06 | −0.05% | 0.01 cr | 114.29 | 82.0% | ₹1 cr |
| 31 Jul '26 | 114.32 | 114.96 | 113.36 | 113.99 | −0.75 | −0.65% | 0.01 cr | 113.99 | 74.3% | ₹1 cr |
| 30 Jul '26 | 115.28 | 115.93 | 114.00 | 114.74 | −0.15 | −0.13% | 0.00 cr | 114.41 | 73.6% | ₹0 cr |
| 29 Jul '26 | 114.21 | 115.00 | 113.72 | 114.89 | +0.48 | +0.42% | 0.01 cr | 114.49 | 82.6% | ₹1 cr |
| 28 Jul '26 | 112.85 | 114.90 | 112.63 | 114.41 | +1.21 | +1.07% | 0.01 cr | 113.50 | 78.5% | ₹1 cr |
| 27 Jul '26 | 112.62 | 114.00 | 112.00 | 113.20 | +0.78 | +0.69% | 0.01 cr | 113.02 | 73.6% | ₹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.
