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 | 111.00 | 114.50 | 108.65 | 113.05 | −1.30 | −1.14% | 0.00 cr | 110.97 | 60.0% | ₹0 cr |
| 03 Sep '26 | 107.00 | 114.50 | 107.00 | 114.35 | +4.00 | +3.62% | 0.00 cr | 110.80 | 71.4% | ₹0 cr |
| 02 Sep '26 | 110.00 | 110.55 | 110.00 | 110.35 | +4.55 | +4.30% | 0.00 cr | 110.34 | 77.8% | ₹0 cr |
| 01 Sep '26 | 105.00 | 108.95 | 102.75 | 105.80 | −2.35 | −2.17% | 0.00 cr | 104.39 | 50.0% | ₹0 cr |
| 31 Aug '26 | 108.15 | 108.15 | 108.15 | 108.15 | +5.15 | +5.00% | 0.00 cr | 108.15 | 100.0% | ₹0 cr |
| 28 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | +4.60 | +4.67% | 0.00 cr | 103.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 99.00 | 99.30 | 95.05 | 98.40 | +3.80 | +4.02% | 0.00 cr | 98.19 | 60.0% | ₹0 cr |
| 26 Aug '26 | 90.50 | 99.35 | 89.95 | 94.60 | −0.05 | −0.05% | 0.00 cr | 92.77 | 70.4% | ₹0 cr |
| 25 Aug '26 | 104.30 | 104.30 | 94.65 | 94.65 | −4.95 | −4.97% | 0.00 cr | 95.53 | 66.7% | ₹0 cr |
| 24 Aug '26 | 97.80 | 106.65 | 97.80 | 99.60 | −3.30 | −3.21% | 0.00 cr | 100.25 | 57.6% | ₹0 cr |
| 21 Aug '26 | 113.70 | 113.70 | 102.90 | 102.90 | −5.40 | −4.99% | 0.00 cr | 104.09 | 58.3% | ₹0 cr |
| 20 Aug '26 | 108.30 | 108.30 | 108.30 | 108.30 | −5.70 | −5.00% | 0.00 cr | 108.30 | 100.0% | ₹0 cr |
| 14 Aug '26 | 114.05 | 114.05 | 114.00 | 114.00 | −6.00 | −5.00% | 0.00 cr | 114.01 | 100.0% | ₹0 cr |
| 13 Aug '26 | 111.05 | 120.00 | 111.05 | 120.00 | +3.15 | +2.70% | 0.00 cr | 112.88 | 80.0% | ₹0 cr |
| 12 Aug '26 | 116.90 | 116.90 | 116.85 | 116.85 | −6.10 | −4.96% | 0.00 cr | 116.88 | 100.0% | ₹0 cr |
| 10 Aug '26 | 114.25 | 123.00 | 114.05 | 122.95 | +2.95 | +2.46% | 0.00 cr | 118.55 | 66.7% | ₹0 cr |
| 07 Aug '26 | 120.00 | 120.00 | 120.00 | 120.00 | −2.15 | −1.76% | 0.00 cr | 120.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 128.45 | 128.50 | 122.15 | 122.15 | −6.35 | −4.94% | 0.00 cr | 125.31 | 75.0% | ₹0 cr |
| 05 Aug '26 | 128.55 | 129.00 | 128.50 | 128.50 | +0.55 | +0.43% | 0.00 cr | 128.76 | 100.0% | ₹0 cr |
| 04 Aug '26 | 131.95 | 131.95 | 127.95 | 127.95 | +1.95 | +1.55% | 0.00 cr | 129.95 | 50.0% | ₹0 cr |
| 03 Aug '26 | 126.00 | 126.00 | 119.70 | 126.00 | +0.00 | +0.00% | 0.00 cr | 125.03 | 100.0% | ₹0 cr |
| 29 Jul '26 | 118.75 | 126.00 | 118.75 | 126.00 | +1.00 | +0.80% | 0.00 cr | 119.35 | 75.0% | ₹0 cr |
| 28 Jul '26 | 122.00 | 125.00 | 122.00 | 125.00 | +3.00 | +2.46% | 0.00 cr | 124.63 | 87.5% | ₹0 cr |
| 27 Jul '26 | 122.00 | 122.00 | 122.00 | 122.00 | +0.00 | +0.00% | 0.00 cr | 122.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 122.00 | 122.00 | 122.00 | 122.00 | −6.00 | −4.69% | 0.00 cr | 122.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 128.00 | 128.00 | 128.00 | 128.00 | −2.00 | −1.54% | 0.00 cr | 128.00 | 100.0% | ₹0 cr |
| 10 Jul '26 | 130.00 | 130.00 | 130.00 | 130.00 | +2.90 | +2.28% | 0.00 cr | 130.00 | 100.0% | ₹0 cr |
| 09 Jul '26 | 127.10 | 127.10 | 127.10 | 127.10 | −6.60 | −4.94% | 0.00 cr | 127.10 | 100.0% | ₹0 cr |
| 08 Jul '26 | 133.70 | 133.70 | 133.70 | 133.70 | +6.35 | +4.99% | 0.00 cr | 133.70 | 100.0% | ₹0 cr |
| 07 Jul '26 | 130.10 | 130.10 | 127.10 | 127.35 | −2.65 | −2.04% | 0.00 cr | 128.73 | 100.0% | ₹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.
