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 | 107.00 | 107.39 | 105.92 | 106.14 | −1.66 | −1.54% | 0.78 cr | 106.63 | 60.9% | ₹83 cr |
| 03 Sep '26 | 109.10 | 109.49 | 106.50 | 107.80 | −0.77 | −0.71% | 0.54 cr | 107.42 | 44.4% | ₹58 cr |
| 02 Sep '26 | 106.55 | 109.49 | 105.21 | 108.57 | +2.02 | +1.90% | 1.38 cr | 108.23 | 46.6% | ₹149 cr |
| 01 Sep '26 | 112.00 | 113.00 | 106.30 | 106.55 | −4.09 | −3.70% | 1.40 cr | 108.77 | 43.0% | ₹152 cr |
| 31 Aug '26 | 107.18 | 110.64 | 105.80 | 110.64 | +3.64 | +3.40% | 1.52 cr | 107.97 | 53.7% | ₹164 cr |
| 28 Aug '26 | 108.50 | 108.50 | 107.00 | 107.00 | −1.00 | −0.93% | 0.51 cr | 107.50 | 41.0% | ₹55 cr |
| 27 Aug '26 | 110.00 | 110.35 | 107.50 | 108.00 | −1.62 | −1.48% | 0.76 cr | 108.48 | 46.4% | ₹82 cr |
| 26 Aug '26 | 112.20 | 112.20 | 109.62 | 109.62 | −2.88 | −2.56% | 0.98 cr | 110.85 | 48.0% | ₹109 cr |
| 25 Aug '26 | 113.90 | 114.35 | 111.00 | 112.50 | −1.00 | −0.88% | 2.24 cr | 112.11 | 38.3% | ₹251 cr |
| 24 Aug '26 | 109.20 | 115.40 | 109.00 | 113.50 | +10.07 | +9.74% | 15.46 cr | 112.90 | 26.0% | ₹1,746 cr |
| 21 Aug '26 | 102.60 | 105.99 | 102.34 | 103.43 | +0.83 | +0.81% | 1.77 cr | 104.16 | 49.0% | ₹185 cr |
| 20 Aug '26 | 103.63 | 104.35 | 102.60 | 102.60 | −0.80 | −0.77% | 1.28 cr | 103.05 | 54.0% | ₹132 cr |
| 19 Aug '26 | 103.75 | 104.15 | 102.50 | 103.40 | −0.31 | −0.30% | 0.44 cr | 103.38 | 45.1% | ₹45 cr |
| 18 Aug '26 | 105.80 | 106.17 | 103.67 | 103.71 | −1.79 | −1.70% | 0.53 cr | 104.65 | 48.7% | ₹55 cr |
| 17 Aug '26 | 105.43 | 106.99 | 104.61 | 105.50 | +0.30 | +0.29% | 0.94 cr | 105.61 | 60.5% | ₹100 cr |
| 14 Aug '26 | 107.00 | 107.28 | 105.05 | 105.20 | −1.80 | −1.68% | 0.49 cr | 105.75 | 55.8% | ₹52 cr |
| 13 Aug '26 | 107.85 | 108.15 | 106.20 | 107.00 | −1.00 | −0.93% | 1.20 cr | 106.66 | 62.2% | ₹128 cr |
| 12 Aug '26 | 111.00 | 111.00 | 105.45 | 108.00 | −2.25 | −2.04% | 1.14 cr | 107.35 | 46.9% | ₹123 cr |
| 11 Aug '26 | 108.60 | 110.67 | 107.98 | 110.25 | +1.65 | +1.52% | 0.76 cr | 109.40 | 62.0% | ₹83 cr |
| 10 Aug '26 | 108.72 | 109.19 | 107.21 | 108.60 | −0.12 | −0.11% | 0.35 cr | 108.20 | 45.3% | ₹38 cr |
| 07 Aug '26 | 109.52 | 110.08 | 107.93 | 108.72 | −0.80 | −0.73% | 0.74 cr | 108.58 | 52.9% | ₹81 cr |
| 06 Aug '26 | 110.91 | 111.47 | 109.33 | 109.52 | −1.48 | −1.33% | 0.45 cr | 110.36 | 54.4% | ₹49 cr |
| 05 Aug '26 | 111.50 | 111.89 | 108.81 | 111.00 | −0.30 | −0.27% | 0.57 cr | 110.21 | 43.3% | ₹63 cr |
| 04 Aug '26 | 111.20 | 112.83 | 110.85 | 111.30 | +0.10 | +0.09% | 1.22 cr | 111.70 | 50.7% | ₹137 cr |
| 03 Aug '26 | 107.65 | 111.39 | 107.11 | 111.20 | +4.10 | +3.83% | 1.25 cr | 110.31 | 49.1% | ₹138 cr |
| 31 Jul '26 | 109.42 | 109.42 | 106.47 | 107.10 | −0.79 | −0.73% | 1.28 cr | 107.19 | 60.1% | ₹137 cr |
| 30 Jul '26 | 108.24 | 108.70 | 107.45 | 107.89 | −0.35 | −0.32% | 0.55 cr | 108.07 | 46.5% | ₹59 cr |
| 29 Jul '26 | 109.99 | 110.29 | 107.82 | 108.24 | −1.34 | −1.22% | 0.99 cr | 108.52 | 59.0% | ₹107 cr |
| 28 Jul '26 | 110.31 | 110.31 | 108.16 | 109.58 | −0.73 | −0.66% | 0.72 cr | 109.18 | 45.6% | ₹78 cr |
| 27 Jul '26 | 109.88 | 110.48 | 107.20 | 110.31 | +2.27 | +2.10% | 1.44 cr | 108.78 | 48.8% | ₹157 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.
