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 | 111.95 | 120.00 | 111.95 | 116.00 | +3.50 | +3.11% | 0.00 cr | 117.03 | 90.0% | ₹0 cr |
| 03 Sep '26 | 119.00 | 120.00 | 112.30 | 112.50 | −2.50 | −2.17% | 0.00 cr | 116.46 | 81.8% | ₹0 cr |
| 02 Sep '26 | 115.00 | 115.00 | 115.00 | 115.00 | −0.10 | −0.09% | 0.00 cr | 115.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 119.80 | 119.80 | 113.80 | 115.10 | +1.00 | +0.88% | 0.00 cr | 115.60 | 80.0% | ₹0 cr |
| 31 Aug '26 | 118.45 | 119.95 | 114.10 | 114.10 | −3.80 | −3.22% | 0.00 cr | 117.67 | 82.3% | ₹0 cr |
| 28 Aug '26 | 125.00 | 125.00 | 114.00 | 117.90 | +3.40 | +2.97% | 0.00 cr | 116.52 | 76.0% | ₹0 cr |
| 27 Aug '26 | 113.00 | 114.50 | 110.50 | 114.50 | +1.50 | +1.33% | 0.00 cr | 112.00 | 90.9% | ₹0 cr |
| 26 Aug '26 | 114.00 | 115.00 | 113.00 | 113.00 | +1.00 | +0.89% | 0.00 cr | 114.14 | 95.5% | ₹0 cr |
| 25 Aug '26 | 112.00 | 113.10 | 112.00 | 112.00 | +0.20 | +0.18% | 0.00 cr | 112.55 | 75.0% | ₹0 cr |
| 24 Aug '26 | 111.50 | 114.50 | 109.10 | 111.80 | +0.30 | +0.27% | 0.00 cr | 111.74 | 57.1% | ₹0 cr |
| 21 Aug '26 | 113.00 | 113.00 | 110.40 | 111.50 | −3.90 | −3.38% | 0.00 cr | 111.45 | 80.0% | ₹0 cr |
| 20 Aug '26 | 115.40 | 115.40 | 115.40 | 115.40 | +1.65 | +1.45% | 0.00 cr | 115.40 | 100.0% | ₹0 cr |
| 19 Aug '26 | 111.00 | 114.95 | 111.00 | 113.75 | −0.25 | −0.22% | 0.00 cr | 113.71 | 100.0% | ₹0 cr |
| 18 Aug '26 | 110.00 | 117.80 | 110.00 | 114.00 | +2.10 | +1.88% | 0.00 cr | 113.64 | 75.0% | ₹0 cr |
| 17 Aug '26 | 111.00 | 113.50 | 108.15 | 111.90 | +1.10 | +0.99% | 0.00 cr | 111.91 | 85.2% | ₹0 cr |
| 14 Aug '26 | 116.00 | 116.00 | 106.00 | 110.80 | −5.20 | −4.48% | 0.00 cr | 109.66 | 63.6% | ₹0 cr |
| 13 Aug '26 | 116.00 | 116.00 | 116.00 | 116.00 | +2.75 | +2.43% | 0.00 cr | 116.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 116.00 | 116.00 | 113.25 | 113.25 | +0.00 | +0.00% | 0.00 cr | 115.08 | 100.0% | ₹0 cr |
| 11 Aug '26 | 107.90 | 117.00 | 107.90 | 113.25 | +3.20 | +2.91% | 0.00 cr | 112.83 | 90.2% | ₹0 cr |
| 10 Aug '26 | 110.00 | 110.05 | 110.00 | 110.05 | −1.95 | −1.74% | 0.00 cr | 110.03 | 50.0% | ₹0 cr |
| 07 Aug '26 | 112.00 | 112.05 | 107.90 | 112.00 | −0.25 | −0.22% | 0.00 cr | 111.32 | 82.9% | ₹0 cr |
| 06 Aug '26 | 112.15 | 114.75 | 112.05 | 112.25 | −4.25 | −3.65% | 0.00 cr | 112.53 | 66.7% | ₹0 cr |
| 05 Aug '26 | 119.00 | 119.00 | 114.00 | 116.50 | +1.60 | +1.39% | 0.00 cr | 115.49 | 62.5% | ₹0 cr |
| 04 Aug '26 | 114.30 | 117.80 | 114.30 | 114.90 | +0.60 | +0.52% | 0.00 cr | 115.94 | 76.9% | ₹0 cr |
| 03 Aug '26 | 110.20 | 117.75 | 110.20 | 114.30 | −1.45 | −1.25% | 0.00 cr | 114.61 | 52.4% | ₹0 cr |
| 30 Jul '26 | 113.30 | 118.95 | 112.00 | 115.75 | +2.45 | +2.16% | 0.00 cr | 114.51 | 93.5% | ₹0 cr |
| 29 Jul '26 | 113.00 | 114.00 | 112.00 | 113.30 | +3.90 | +3.56% | 0.00 cr | 113.21 | 80.0% | ₹0 cr |
| 28 Jul '26 | 113.50 | 113.50 | 108.05 | 109.40 | −3.25 | −2.89% | 0.00 cr | 110.47 | 85.7% | ₹0 cr |
| 27 Jul '26 | 113.50 | 114.00 | 112.00 | 112.65 | −0.85 | −0.75% | 0.00 cr | 113.14 | 72.7% | ₹0 cr |
| 24 Jul '26 | 113.50 | 114.05 | 113.50 | 113.50 | −1.70 | −1.48% | 0.00 cr | 113.76 | 75.0% | ₹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.
