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 | 113.60 | 117.53 | 113.33 | 115.99 | +2.36 | +2.08% | 0.37 cr | 116.11 | 48.5% | ₹44 cr |
| 03 Sep '26 | 114.55 | 115.49 | 113.02 | 113.63 | −0.02 | −0.02% | 0.14 cr | 114.29 | 44.5% | ₹16 cr |
| 02 Sep '26 | 113.70 | 114.65 | 111.33 | 113.65 | +0.58 | +0.51% | 0.25 cr | 113.27 | 30.8% | ₹28 cr |
| 01 Sep '26 | 108.30 | 116.90 | 108.30 | 113.07 | +4.12 | +3.78% | 0.91 cr | 114.11 | 32.2% | ₹104 cr |
| 31 Aug '26 | 109.49 | 110.60 | 108.01 | 108.95 | −0.49 | −0.45% | 0.11 cr | 109.10 | 48.0% | ₹13 cr |
| 28 Aug '26 | 109.99 | 112.64 | 108.80 | 109.44 | +1.01 | +0.93% | 0.26 cr | 110.20 | 33.6% | ₹29 cr |
| 27 Aug '26 | 109.84 | 110.86 | 108.10 | 108.43 | −0.61 | −0.56% | 0.09 cr | 109.34 | 40.1% | ₹9 cr |
| 26 Aug '26 | 108.04 | 109.34 | 107.43 | 109.04 | +0.98 | +0.91% | 0.09 cr | 108.45 | 55.5% | ₹10 cr |
| 25 Aug '26 | 104.00 | 110.88 | 103.75 | 108.06 | +4.01 | +3.85% | 0.44 cr | 108.59 | 33.0% | ₹47 cr |
| 24 Aug '26 | 104.60 | 106.17 | 103.70 | 104.05 | −0.52 | −0.50% | 0.09 cr | 104.49 | 51.5% | ₹9 cr |
| 21 Aug '26 | 105.48 | 105.98 | 104.30 | 104.57 | −0.91 | −0.86% | 0.06 cr | 105.01 | 57.8% | ₹6 cr |
| 20 Aug '26 | 103.59 | 106.70 | 103.55 | 105.48 | +2.83 | +2.76% | 0.17 cr | 105.22 | 43.0% | ₹18 cr |
| 19 Aug '26 | 104.49 | 105.69 | 102.10 | 102.65 | −2.07 | −1.98% | 0.13 cr | 103.38 | 46.4% | ₹13 cr |
| 18 Aug '26 | 106.90 | 106.94 | 104.20 | 104.72 | −2.17 | −2.03% | 0.06 cr | 105.27 | 63.5% | ₹6 cr |
| 17 Aug '26 | 105.00 | 107.45 | 104.56 | 106.89 | +2.04 | +1.95% | 0.09 cr | 106.02 | 37.3% | ₹10 cr |
| 14 Aug '26 | 107.05 | 107.58 | 104.51 | 104.85 | −2.24 | −2.09% | 0.10 cr | 105.46 | 61.9% | ₹10 cr |
| 13 Aug '26 | 107.34 | 108.27 | 106.90 | 107.09 | −0.67 | −0.62% | 0.06 cr | 107.32 | 50.8% | ₹7 cr |
| 12 Aug '26 | 107.34 | 108.25 | 106.61 | 107.76 | +0.42 | +0.39% | 0.08 cr | 107.30 | 49.3% | ₹8 cr |
| 11 Aug '26 | 108.74 | 109.77 | 107.00 | 107.34 | −0.01 | −0.01% | 0.11 cr | 107.95 | 42.0% | ₹12 cr |
| 10 Aug '26 | 108.50 | 108.88 | 107.00 | 107.35 | −1.43 | −1.31% | 0.10 cr | 107.88 | 53.2% | ₹11 cr |
| 07 Aug '26 | 108.33 | 110.23 | 107.66 | 108.78 | +0.45 | +0.42% | 0.16 cr | 108.92 | 29.5% | ₹17 cr |
| 06 Aug '26 | 107.45 | 109.15 | 107.45 | 108.33 | +0.88 | +0.82% | 0.11 cr | 108.40 | 41.4% | ₹12 cr |
| 05 Aug '26 | 109.84 | 110.37 | 106.95 | 107.45 | −1.31 | −1.20% | 0.17 cr | 107.99 | 56.5% | ₹18 cr |
| 04 Aug '26 | 115.00 | 115.18 | 108.24 | 108.76 | −4.15 | −3.68% | 0.41 cr | 109.67 | 46.9% | ₹45 cr |
| 03 Aug '26 | 112.49 | 114.10 | 112.26 | 112.91 | +1.52 | +1.36% | 0.15 cr | 113.17 | 48.2% | ₹17 cr |
| 31 Jul '26 | 111.00 | 111.98 | 109.99 | 111.39 | +1.00 | +0.91% | 0.11 cr | 111.22 | 49.0% | ₹12 cr |
| 30 Jul '26 | 111.70 | 111.95 | 110.01 | 110.39 | −1.97 | −1.75% | 0.07 cr | 110.68 | 42.6% | ₹8 cr |
| 29 Jul '26 | 111.00 | 113.00 | 110.12 | 112.36 | +2.65 | +2.42% | 0.16 cr | 112.12 | 40.1% | ₹18 cr |
| 28 Jul '26 | 112.82 | 113.02 | 109.12 | 109.71 | −3.06 | −2.71% | 0.10 cr | 110.77 | 52.1% | ₹12 cr |
| 27 Jul '26 | 111.11 | 113.99 | 111.00 | 112.77 | +2.69 | +2.44% | 0.11 cr | 112.50 | 42.5% | ₹13 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.
