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 | 109.80 | 114.24 | 108.01 | 109.98 | +1.41 | +1.30% | 0.06 cr | 111.46 | 58.6% | ₹7 cr |
| 03 Sep '26 | 105.00 | 109.64 | 103.50 | 108.57 | +5.22 | +5.05% | 0.05 cr | 107.40 | 55.8% | ₹5 cr |
| 02 Sep '26 | 103.64 | 104.48 | 102.60 | 103.35 | +0.11 | +0.11% | 0.01 cr | 103.46 | 51.6% | ₹1 cr |
| 01 Sep '26 | 105.00 | 105.00 | 102.50 | 103.24 | −1.16 | −1.11% | 0.01 cr | 103.64 | 53.7% | ₹1 cr |
| 31 Aug '26 | 105.24 | 106.02 | 103.24 | 104.40 | −0.84 | −0.80% | 0.01 cr | 104.49 | 56.6% | ₹1 cr |
| 28 Aug '26 | 105.69 | 106.04 | 103.75 | 105.24 | +0.28 | +0.27% | 0.01 cr | 104.64 | 55.4% | ₹1 cr |
| 27 Aug '26 | 106.05 | 106.79 | 104.31 | 104.96 | −0.46 | −0.44% | 0.01 cr | 105.11 | 62.5% | ₹1 cr |
| 26 Aug '26 | 106.23 | 108.00 | 104.70 | 105.42 | −0.68 | −0.64% | 0.01 cr | 105.69 | 58.3% | ₹1 cr |
| 25 Aug '26 | 106.00 | 107.73 | 104.74 | 106.10 | +0.04 | +0.04% | 0.01 cr | 106.13 | 52.5% | ₹1 cr |
| 24 Aug '26 | 106.50 | 108.50 | 105.37 | 106.06 | +0.17 | +0.16% | 0.02 cr | 106.86 | 62.9% | ₹2 cr |
| 21 Aug '26 | 105.90 | 107.50 | 105.00 | 105.89 | +0.21 | +0.20% | 0.00 cr | 105.69 | 67.9% | ₹0 cr |
| 20 Aug '26 | 106.40 | 108.00 | 104.60 | 105.68 | +0.28 | +0.27% | 0.01 cr | 105.71 | 72.3% | ₹1 cr |
| 19 Aug '26 | 105.83 | 106.65 | 102.50 | 105.40 | +0.23 | +0.22% | 0.03 cr | 104.18 | 85.3% | ₹3 cr |
| 18 Aug '26 | 106.02 | 107.99 | 104.75 | 105.17 | −1.37 | −1.29% | 0.01 cr | 106.18 | 71.8% | ₹1 cr |
| 17 Aug '26 | 107.49 | 111.50 | 104.05 | 106.54 | +0.24 | +0.23% | 0.01 cr | 108.82 | 83.8% | ₹1 cr |
| 14 Aug '26 | 108.25 | 108.50 | 105.70 | 106.30 | −1.80 | −1.67% | 0.01 cr | — | — | ₹1 cr |
| 13 Aug '26 | 107.85 | 108.55 | 106.25 | 108.10 | +1.90 | +1.79% | 0.02 cr | — | — | ₹2 cr |
| 12 Aug '26 | 109.00 | 109.45 | 104.05 | 106.20 | −2.50 | −2.30% | 0.03 cr | — | — | ₹3 cr |
| 11 Aug '26 | 109.80 | 113.45 | 108.10 | 108.70 | +1.10 | +1.02% | 0.07 cr | — | — | ₹7 cr |
| 10 Aug '26 | 107.45 | 109.70 | 106.75 | 107.60 | +0.45 | +0.42% | 0.03 cr | — | — | ₹3 cr |
| 07 Aug '26 | 109.00 | 109.00 | 106.60 | 107.15 | −0.30 | −0.28% | 0.01 cr | — | — | ₹1 cr |
| 06 Aug '26 | 107.00 | 108.65 | 105.85 | 107.45 | +1.10 | +1.03% | 0.03 cr | — | — | ₹3 cr |
| 05 Aug '26 | 107.00 | 107.05 | 102.50 | 106.35 | −0.50 | −0.47% | 0.04 cr | — | — | ₹4 cr |
| 04 Aug '26 | 107.00 | 108.25 | 105.40 | 106.85 | +0.15 | +0.14% | 0.01 cr | — | — | ₹2 cr |
| 03 Aug '26 | 103.50 | 107.15 | 103.50 | 106.70 | +3.75 | +3.64% | 0.04 cr | — | — | ₹4 cr |
| 31 Jul '26 | 104.00 | 104.45 | 101.95 | 102.95 | −0.30 | −0.29% | 0.01 cr | — | — | ₹1 cr |
| 30 Jul '26 | 104.00 | 105.60 | 102.65 | 103.25 | −0.25 | −0.24% | 0.01 cr | — | — | ₹1 cr |
| 29 Jul '26 | 105.70 | 107.50 | 103.10 | 103.50 | −0.85 | −0.81% | 0.01 cr | — | — | ₹2 cr |
| 28 Jul '26 | 109.90 | 109.90 | 103.30 | 104.35 | −3.30 | −3.07% | 0.01 cr | — | — | ₹2 cr |
| 27 Jul '26 | 106.50 | 109.50 | 104.30 | 107.65 | +3.05 | +2.92% | 0.02 cr | — | — | ₹2 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.
