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 | 115.15 | 118.35 | 115.00 | 117.66 | +2.51 | +2.18% | 0.00 cr | 116.98 | 68.8% | ₹0 cr |
| 03 Sep '26 | 113.05 | 115.25 | 112.00 | 115.15 | +1.39 | +1.22% | 0.00 cr | 114.23 | 77.9% | ₹0 cr |
| 02 Sep '26 | 111.83 | 114.10 | 109.00 | 113.76 | +1.93 | +1.73% | 0.00 cr | 113.42 | 77.6% | ₹0 cr |
| 01 Sep '26 | 112.00 | 113.30 | 109.35 | 111.83 | −0.02 | −0.02% | 0.00 cr | 112.04 | 76.0% | ₹0 cr |
| 31 Aug '26 | 108.30 | 113.00 | 108.30 | 111.85 | +1.03 | +0.93% | 0.00 cr | 111.27 | 77.7% | ₹0 cr |
| 28 Aug '26 | 113.80 | 113.80 | 109.05 | 110.82 | −1.81 | −1.61% | 0.00 cr | 111.06 | 70.6% | ₹0 cr |
| 27 Aug '26 | 112.10 | 113.50 | 111.15 | 112.63 | +0.53 | +0.47% | 0.00 cr | 112.38 | 91.3% | ₹0 cr |
| 26 Aug '26 | 113.95 | 113.95 | 111.02 | 112.10 | +0.60 | +0.54% | 0.00 cr | 112.30 | 82.4% | ₹0 cr |
| 25 Aug '26 | 112.53 | 113.75 | 111.25 | 111.50 | −0.03 | −0.03% | 0.00 cr | 111.67 | 94.8% | ₹0 cr |
| 24 Aug '26 | 110.20 | 114.15 | 108.50 | 111.53 | +0.99 | +0.90% | 0.00 cr | 111.12 | 75.6% | ₹0 cr |
| 21 Aug '26 | 110.70 | 113.98 | 107.25 | 110.54 | +1.60 | +1.47% | 0.00 cr | 111.24 | 81.5% | ₹0 cr |
| 20 Aug '26 | 106.39 | 109.00 | 105.50 | 108.94 | +2.55 | +2.40% | 0.00 cr | 108.25 | 86.0% | ₹0 cr |
| 19 Aug '26 | 107.99 | 107.99 | 105.14 | 106.39 | −0.05 | −0.05% | 0.00 cr | 106.99 | 79.1% | ₹0 cr |
| 18 Aug '26 | 106.87 | 108.00 | 105.11 | 106.44 | −0.43 | −0.40% | 0.00 cr | 106.20 | 85.0% | ₹0 cr |
| 17 Aug '26 | 107.91 | 108.40 | 101.00 | 106.87 | −1.04 | −0.96% | 0.00 cr | 105.74 | 60.6% | ₹0 cr |
| 14 Aug '26 | 107.46 | 108.50 | 106.81 | 107.91 | +1.03 | +0.96% | 0.00 cr | 107.46 | 66.4% | ₹0 cr |
| 13 Aug '26 | 108.00 | 108.00 | 104.99 | 106.88 | +0.67 | +0.63% | 0.00 cr | 105.86 | 68.0% | ₹0 cr |
| 12 Aug '26 | 106.69 | 108.00 | 105.25 | 106.21 | −0.48 | −0.45% | 0.00 cr | 106.09 | 70.4% | ₹0 cr |
| 11 Aug '26 | 107.91 | 107.91 | 106.00 | 106.69 | +0.27 | +0.25% | 0.00 cr | 106.74 | 81.7% | ₹0 cr |
| 10 Aug '26 | 107.00 | 107.95 | 106.05 | 106.42 | −0.59 | −0.55% | 0.00 cr | 106.98 | 84.9% | ₹0 cr |
| 07 Aug '26 | 107.20 | 108.39 | 106.10 | 107.01 | −1.26 | −1.16% | 0.00 cr | 106.76 | 79.0% | ₹0 cr |
| 06 Aug '26 | 111.32 | 112.39 | 105.90 | 108.27 | −2.50 | −2.26% | 0.01 cr | 107.37 | 63.9% | ₹1 cr |
| 05 Aug '26 | 112.03 | 112.79 | 110.13 | 110.77 | −0.75 | −0.67% | 0.00 cr | 111.01 | 83.1% | ₹0 cr |
| 04 Aug '26 | 111.80 | 113.98 | 109.63 | 111.52 | +1.71 | +1.56% | 0.00 cr | 111.42 | 68.9% | ₹0 cr |
| 03 Aug '26 | 110.90 | 112.33 | 109.00 | 109.81 | −1.06 | −0.96% | 0.00 cr | 110.07 | 73.3% | ₹0 cr |
| 31 Jul '26 | 111.05 | 112.50 | 110.00 | 110.87 | +0.25 | +0.23% | 0.00 cr | 111.30 | 75.8% | ₹0 cr |
| 30 Jul '26 | 110.00 | 111.80 | 106.81 | 110.62 | +0.17 | +0.15% | 0.00 cr | 109.75 | 64.0% | ₹0 cr |
| 29 Jul '26 | 111.26 | 112.60 | 109.26 | 110.45 | −0.81 | −0.73% | 0.00 cr | 110.92 | 69.9% | ₹0 cr |
| 28 Jul '26 | 111.90 | 112.36 | 107.81 | 111.26 | −0.07 | −0.06% | 0.00 cr | 109.65 | 70.0% | ₹0 cr |
| 27 Jul '26 | 111.14 | 114.49 | 110.90 | 111.33 | +0.19 | +0.17% | 0.00 cr | 111.58 | 91.8% | ₹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.
