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 | 107.10 | 107.10 | 107.10 | 107.10 | +5.10 | +5.00% | 0.00 cr | 107.10 | 100.0% | ₹0 cr |
| 03 Sep '26 | 102.00 | 102.00 | 102.00 | 102.00 | +4.80 | +4.94% | 0.00 cr | 102.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 97.20 | 97.20 | 97.20 | 97.20 | +0.20 | +0.21% | 0.00 cr | 97.20 | 100.0% | ₹0 cr |
| 31 Aug '26 | 97.00 | 97.00 | 97.00 | 97.00 | +2.50 | +2.65% | 0.00 cr | 97.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 94.00 | 95.00 | 94.00 | 94.50 | +0.50 | +0.53% | 0.00 cr | 94.50 | 100.0% | ₹0 cr |
| 26 Aug '26 | 96.08 | 96.08 | 94.00 | 94.00 | −2.08 | −2.16% | 0.00 cr | 94.08 | 100.0% | ₹0 cr |
| 21 Aug '26 | 97.03 | 97.03 | 96.07 | 96.08 | +0.01 | +0.01% | 0.00 cr | 96.14 | 100.0% | ₹0 cr |
| 20 Aug '26 | 96.07 | 96.07 | 96.07 | 96.07 | +0.01 | +0.01% | 0.00 cr | 96.07 | 100.0% | ₹0 cr |
| 18 Aug '26 | 99.00 | 99.00 | 96.06 | 96.06 | +0.06 | +0.06% | 0.00 cr | 98.99 | 100.0% | ₹0 cr |
| 17 Aug '26 | 96.03 | 96.03 | 96.00 | 96.00 | −5.02 | −4.97% | 0.00 cr | 96.03 | 100.0% | ₹0 cr |
| 14 Aug '26 | 102.05 | 102.05 | 101.02 | 101.02 | −1.03 | −1.01% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 105.99 | 105.99 | 101.00 | 102.05 | −3.94 | −3.72% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 101.01 | 105.99 | 101.01 | 105.99 | +4.89 | +4.84% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 101.10 | 101.10 | 101.10 | 101.10 | −0.86 | −0.84% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 104.99 | 105.49 | 101.70 | 101.96 | −3.54 | −3.36% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 105.99 | 105.99 | 101.00 | 105.50 | +4.36 | +4.31% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 103.50 | 103.50 | 101.12 | 101.14 | −3.30 | −3.16% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 100.09 | 104.99 | 100.09 | 104.44 | +4.38 | +4.38% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 100.06 | 100.06 | 100.06 | 100.06 | +0.11 | +0.11% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 102.00 | 102.00 | 99.05 | 99.95 | −2.05 | −2.01% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 104.05 | 104.05 | 102.00 | 102.00 | −5.00 | −4.67% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 107.00 | 107.00 | 107.00 | 107.00 | +1.00 | +0.94% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 98.50 | 106.00 | 98.50 | 106.00 | +3.00 | +2.91% | 0.00 cr | — | — | ₹0 cr |
| 17 Jul '26 | 103.00 | 103.00 | 103.00 | 103.00 | −4.35 | −4.05% | 0.00 cr | — | — | ₹0 cr |
| 16 Jul '26 | 102.60 | 107.35 | 102.60 | 107.35 | +5.10 | +4.99% | 0.00 cr | — | — | ₹0 cr |
| 10 Jul '26 | 101.80 | 102.25 | 101.80 | 102.25 | +0.45 | +0.44% | 0.00 cr | — | — | ₹0 cr |
| 09 Jul '26 | 101.80 | 101.80 | 101.80 | 101.80 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 08 Jul '26 | 101.80 | 101.80 | 101.80 | 101.80 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 07 Jul '26 | 97.50 | 101.80 | 97.50 | 101.80 | +4.80 | +4.95% | 0.00 cr | — | — | ₹0 cr |
| 06 Jul '26 | 106.00 | 106.05 | 97.00 | 97.00 | −4.00 | −3.96% | 0.00 cr | — | — | ₹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.
