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 | 112.75 | 112.75 | 110.09 | 110.95 | −0.19 | −0.17% | 0.00 cr | 110.82 | 85.5% | ₹0 cr |
| 03 Sep '26 | 110.06 | 114.17 | 110.06 | 111.14 | −0.98 | −0.87% | 0.00 cr | 111.47 | 71.6% | ₹0 cr |
| 02 Sep '26 | 110.01 | 112.48 | 110.01 | 112.12 | +0.66 | +0.59% | 0.00 cr | 111.38 | 63.0% | ₹0 cr |
| 01 Sep '26 | 112.01 | 114.79 | 110.00 | 111.46 | −2.70 | −2.37% | 0.00 cr | 111.87 | 64.0% | ₹0 cr |
| 31 Aug '26 | 112.99 | 115.83 | 110.00 | 114.16 | +2.12 | +1.89% | 0.01 cr | 112.15 | 60.7% | ₹1 cr |
| 28 Aug '26 | 112.10 | 114.70 | 111.13 | 112.04 | −1.09 | −0.96% | 0.01 cr | 112.51 | 49.4% | ₹1 cr |
| 27 Aug '26 | 115.16 | 115.16 | 113.00 | 113.13 | −2.03 | −1.76% | 0.00 cr | 113.88 | 47.1% | ₹0 cr |
| 26 Aug '26 | 115.00 | 116.49 | 112.01 | 115.16 | +2.85 | +2.54% | 0.00 cr | 114.42 | 68.6% | ₹0 cr |
| 25 Aug '26 | 113.45 | 117.14 | 111.02 | 112.31 | −1.16 | −1.02% | 0.00 cr | 113.29 | 53.2% | ₹0 cr |
| 24 Aug '26 | 115.00 | 118.94 | 109.82 | 113.47 | −1.96 | −1.70% | 0.01 cr | 112.91 | 53.1% | ₹1 cr |
| 21 Aug '26 | 115.10 | 118.00 | 115.10 | 115.43 | −1.20 | −1.03% | 0.00 cr | 115.89 | 78.0% | ₹0 cr |
| 20 Aug '26 | 115.10 | 118.78 | 115.06 | 116.63 | −0.78 | −0.66% | 0.00 cr | 116.60 | 57.9% | ₹0 cr |
| 19 Aug '26 | 113.55 | 123.68 | 112.99 | 117.41 | +3.95 | +3.48% | 0.01 cr | 117.81 | 52.8% | ₹1 cr |
| 18 Aug '26 | 110.93 | 114.05 | 110.93 | 113.46 | +2.53 | +2.28% | 0.00 cr | 113.36 | 66.0% | ₹0 cr |
| 17 Aug '26 | 114.05 | 114.05 | 109.00 | 110.93 | −1.49 | −1.33% | 0.00 cr | 111.47 | 73.2% | ₹1 cr |
| 14 Aug '26 | 113.23 | 113.99 | 112.00 | 112.42 | −0.81 | −0.72% | 0.00 cr | 112.64 | 60.2% | ₹0 cr |
| 13 Aug '26 | 114.09 | 114.38 | 112.81 | 113.23 | −0.84 | −0.74% | 0.00 cr | 113.53 | 66.4% | ₹0 cr |
| 12 Aug '26 | 114.55 | 116.80 | 111.44 | 114.07 | −0.08 | −0.07% | 0.00 cr | 113.45 | 72.8% | ₹0 cr |
| 11 Aug '26 | 113.80 | 114.99 | 113.01 | 114.15 | +0.93 | +0.82% | 0.00 cr | 114.10 | 91.1% | ₹0 cr |
| 10 Aug '26 | 116.15 | 116.15 | 113.10 | 113.22 | −1.46 | −1.27% | 0.00 cr | 114.00 | 73.4% | ₹0 cr |
| 07 Aug '26 | 114.72 | 116.59 | 114.09 | 114.68 | −0.97 | −0.84% | 0.00 cr | 114.82 | 71.0% | ₹0 cr |
| 06 Aug '26 | 118.99 | 119.56 | 114.45 | 115.65 | −0.95 | −0.81% | 0.00 cr | 116.81 | 67.1% | ₹0 cr |
| 05 Aug '26 | 118.20 | 118.46 | 115.51 | 116.60 | +0.93 | +0.80% | 0.00 cr | 117.21 | 65.0% | ₹0 cr |
| 04 Aug '26 | 117.79 | 117.79 | 115.00 | 115.67 | −0.09 | −0.08% | 0.00 cr | 116.02 | 73.0% | ₹0 cr |
| 03 Aug '26 | 113.69 | 118.20 | 113.69 | 115.76 | +2.07 | +1.82% | 0.00 cr | 116.84 | 54.8% | ₹1 cr |
| 31 Jul '26 | 113.64 | 116.69 | 111.72 | 113.69 | +0.01 | +0.01% | 0.01 cr | 113.30 | 75.4% | ₹1 cr |
| 30 Jul '26 | 115.50 | 116.00 | 113.35 | 113.68 | −2.30 | −1.98% | 0.00 cr | 114.40 | 77.7% | ₹0 cr |
| 29 Jul '26 | 115.32 | 117.27 | 115.32 | 115.98 | +0.01 | +0.01% | 0.00 cr | 116.14 | 53.4% | ₹0 cr |
| 28 Jul '26 | 117.01 | 118.31 | 115.00 | 115.97 | −1.63 | −1.39% | 0.00 cr | 116.64 | 66.5% | ₹0 cr |
| 27 Jul '26 | 117.00 | 119.00 | 116.30 | 117.60 | +1.15 | +0.99% | 0.00 cr | 117.44 | 50.3% | ₹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.
