End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 120.00 | 120.00 | 118.18 | 118.20 | −2.39 | −1.98% | 0.00 cr | 118.36 | ₹0 cr |
| 03 Sep '26 | 124.00 | 127.00 | 117.85 | 120.59 | −3.46 | −2.79% | 0.00 cr | 122.59 | ₹0 cr |
| 02 Sep '26 | 119.70 | 124.91 | 119.20 | 124.05 | +5.08 | +4.27% | 0.00 cr | 123.97 | ₹0 cr |
| 01 Sep '26 | 118.97 | 118.97 | 115.58 | 118.97 | +5.66 | +5.00% | 0.00 cr | 118.89 | ₹0 cr |
| 31 Aug '26 | 107.99 | 113.31 | 107.99 | 113.31 | +5.39 | +4.99% | 0.00 cr | 111.34 | ₹0 cr |
| 28 Aug '26 | 106.60 | 108.88 | 103.15 | 107.92 | +1.32 | +1.24% | 0.00 cr | 106.81 | ₹0 cr |
| 27 Aug '26 | 106.00 | 109.00 | 104.00 | 106.60 | −0.18 | −0.17% | 0.00 cr | 106.58 | ₹0 cr |
| 26 Aug '26 | 109.00 | 109.00 | 105.75 | 106.78 | −2.50 | −2.29% | 0.00 cr | 106.33 | ₹0 cr |
| 25 Aug '26 | 108.00 | 110.50 | 107.00 | 109.28 | +2.12 | +1.98% | 0.00 cr | 108.28 | ₹0 cr |
| 24 Aug '26 | 111.00 | 111.00 | 106.15 | 107.16 | −1.83 | −1.68% | 0.00 cr | 107.50 | ₹0 cr |
| 21 Aug '26 | 113.61 | 113.61 | 106.20 | 108.99 | +0.79 | +0.73% | 0.00 cr | 110.54 | ₹0 cr |
| 20 Aug '26 | 102.50 | 108.68 | 102.00 | 108.20 | +4.69 | +4.53% | 0.00 cr | 107.21 | ₹0 cr |
| 19 Aug '26 | 103.00 | 105.00 | 101.00 | 103.51 | −1.58 | −1.50% | 0.00 cr | 102.81 | ₹0 cr |
| 18 Aug '26 | 106.50 | 106.50 | 103.20 | 105.09 | −0.91 | −0.86% | 0.00 cr | 104.42 | ₹0 cr |
| 17 Aug '26 | 108.82 | 109.00 | 104.01 | 106.00 | −2.82 | −2.59% | 0.00 cr | 106.36 | ₹0 cr |
| 14 Aug '26 | 108.00 | 109.15 | 106.00 | 108.82 | +1.78 | +1.66% | 0.00 cr | 107.57 | ₹0 cr |
| 13 Aug '26 | 109.20 | 110.00 | 106.00 | 107.04 | −0.03 | −0.03% | 0.00 cr | 107.96 | ₹0 cr |
| 12 Aug '26 | 112.00 | 112.00 | 106.70 | 107.07 | −2.92 | −2.65% | 0.00 cr | 108.46 | ₹0 cr |
| 11 Aug '26 | 109.79 | 112.80 | 106.00 | 109.99 | +2.53 | +2.35% | 0.00 cr | 109.82 | ₹0 cr |
| 10 Aug '26 | 112.80 | 112.80 | 107.00 | 107.46 | −2.57 | −2.34% | 0.00 cr | 108.28 | ₹0 cr |
| 07 Aug '26 | 115.90 | 115.90 | 109.90 | 110.03 | −4.19 | −3.67% | 0.00 cr | 110.90 | ₹0 cr |
| 06 Aug '26 | 115.00 | 116.00 | 112.50 | 114.22 | +1.92 | +1.71% | 0.00 cr | 114.93 | ₹0 cr |
| 05 Aug '26 | 116.50 | 117.30 | 112.00 | 112.30 | −1.25 | −1.10% | 0.00 cr | 114.69 | ₹0 cr |
| 04 Aug '26 | 115.00 | 117.60 | 111.71 | 113.55 | −0.30 | −0.26% | 0.00 cr | 112.97 | ₹0 cr |
| 03 Aug '26 | 110.90 | 116.46 | 110.90 | 113.85 | +0.85 | +0.75% | 0.00 cr | 113.28 | ₹0 cr |
| 31 Jul '26 | 114.00 | 114.90 | 110.00 | 113.00 | +0.05 | +0.04% | 0.00 cr | 111.79 | ₹0 cr |
| 30 Jul '26 | 113.01 | 115.88 | 111.20 | 112.95 | −0.06 | −0.05% | 0.00 cr | 113.81 | ₹0 cr |
| 29 Jul '26 | 114.00 | 115.80 | 111.85 | 113.01 | +1.16 | +1.04% | 0.00 cr | 114.29 | ₹0 cr |
| 28 Jul '26 | 115.80 | 115.80 | 111.22 | 111.85 | −2.15 | −1.89% | 0.00 cr | 112.83 | ₹0 cr |
| 27 Jul '26 | 111.99 | 115.00 | 111.60 | 114.00 | +2.06 | +1.84% | 0.01 cr | 113.98 | ₹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.
