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 | 106.00 | 112.94 | 106.00 | 111.65 | +5.34 | +5.02% | 0.23 cr | 110.39 | 34.9% | ₹25 cr |
| 03 Sep '26 | 106.80 | 107.68 | 105.45 | 106.31 | +0.22 | +0.21% | 0.07 cr | 106.28 | 39.2% | ₹7 cr |
| 02 Sep '26 | 105.90 | 109.51 | 104.16 | 106.09 | +0.38 | +0.36% | 0.13 cr | 106.46 | 33.5% | ₹13 cr |
| 01 Sep '26 | 107.92 | 108.01 | 105.02 | 105.71 | −2.21 | −2.05% | 0.06 cr | 106.17 | 37.5% | ₹7 cr |
| 31 Aug '26 | 108.35 | 108.45 | 105.11 | 107.92 | −0.51 | −0.47% | 0.07 cr | 106.81 | 49.9% | ₹8 cr |
| 28 Aug '26 | 110.00 | 111.35 | 108.00 | 108.43 | −1.63 | −1.48% | 0.08 cr | 109.09 | 39.8% | ₹9 cr |
| 27 Aug '26 | 111.30 | 111.59 | 109.55 | 110.06 | −0.65 | −0.59% | 0.10 cr | 110.48 | 44.8% | ₹11 cr |
| 26 Aug '26 | 111.00 | 113.69 | 110.07 | 110.71 | +0.29 | +0.26% | 0.13 cr | 111.55 | 32.9% | ₹15 cr |
| 25 Aug '26 | 113.60 | 114.18 | 109.10 | 110.42 | −3.01 | −2.65% | 0.14 cr | 111.13 | 36.3% | ₹16 cr |
| 24 Aug '26 | 116.00 | 120.87 | 112.00 | 113.43 | +0.26 | +0.23% | 0.79 cr | 115.06 | 24.0% | ₹90 cr |
| 21 Aug '26 | 101.99 | 115.70 | 101.99 | 113.17 | +11.59 | +11.41% | 2.56 cr | 112.98 | 11.7% | ₹289 cr |
| 20 Aug '26 | 100.50 | 103.50 | 100.50 | 101.58 | +1.03 | +1.02% | 0.08 cr | 101.58 | 59.1% | ₹8 cr |
| 19 Aug '26 | 103.00 | 106.00 | 97.30 | 100.55 | −1.85 | −1.81% | 0.08 cr | 101.63 | 55.9% | ₹8 cr |
| 18 Aug '26 | 103.75 | 104.43 | 102.00 | 102.40 | −1.28 | −1.23% | 0.04 cr | 102.98 | 48.6% | ₹5 cr |
| 17 Aug '26 | 106.00 | 106.49 | 103.54 | 103.68 | −2.20 | −2.08% | 0.05 cr | 104.24 | 40.8% | ₹6 cr |
| 14 Aug '26 | 108.25 | 108.84 | 105.50 | 105.88 | −2.12 | −1.96% | 0.05 cr | 106.47 | 66.0% | ₹5 cr |
| 13 Aug '26 | 107.00 | 110.63 | 106.86 | 108.00 | +0.92 | +0.86% | 0.13 cr | 108.94 | 36.8% | ₹14 cr |
| 12 Aug '26 | 110.35 | 110.35 | 106.49 | 107.08 | −2.35 | −2.15% | 0.13 cr | 107.33 | 54.1% | ₹14 cr |
| 11 Aug '26 | 105.81 | 110.50 | 105.72 | 109.43 | +3.77 | +3.57% | 0.27 cr | 108.93 | 33.0% | ₹30 cr |
| 10 Aug '26 | 104.38 | 109.80 | 104.05 | 105.66 | +1.53 | +1.47% | 0.19 cr | 105.50 | 48.6% | ₹20 cr |
| 07 Aug '26 | 106.50 | 106.94 | 103.60 | 104.13 | −2.01 | −1.89% | 0.06 cr | 105.36 | 47.4% | ₹7 cr |
| 06 Aug '26 | 104.36 | 106.80 | 103.90 | 106.14 | +1.62 | +1.55% | 0.11 cr | 105.59 | 34.6% | ₹12 cr |
| 05 Aug '26 | 106.01 | 107.89 | 102.25 | 104.52 | −1.45 | −1.37% | 0.08 cr | 105.91 | 40.9% | ₹8 cr |
| 04 Aug '26 | 107.00 | 111.45 | 102.58 | 105.97 | −1.18 | −1.10% | 0.44 cr | 107.79 | 22.9% | ₹48 cr |
| 03 Aug '26 | 106.00 | 109.90 | 105.90 | 107.15 | +2.88 | +2.76% | 0.22 cr | 108.20 | 39.3% | ₹24 cr |
| 31 Jul '26 | 100.19 | 108.99 | 99.00 | 104.27 | +4.94 | +4.97% | 0.66 cr | 106.03 | 20.4% | ₹70 cr |
| 30 Jul '26 | 99.89 | 100.30 | 98.75 | 99.33 | −0.51 | −0.51% | 0.04 cr | 99.40 | 45.5% | ₹4 cr |
| 29 Jul '26 | 98.00 | 100.79 | 97.75 | 99.84 | +1.96 | +2.00% | 0.05 cr | 99.31 | 48.2% | ₹5 cr |
| 28 Jul '26 | 98.91 | 99.77 | 97.21 | 97.88 | −0.57 | −0.58% | 0.04 cr | 98.58 | 58.2% | ₹4 cr |
| 27 Jul '26 | 98.64 | 101.66 | 98.10 | 98.45 | +0.60 | +0.61% | 0.07 cr | 99.58 | 46.6% | ₹7 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.
