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 | 111.90 | 113.00 | 104.10 | 105.70 | −2.60 | −2.40% | 0.00 cr | 108.48 | 72.0% | ₹0 cr |
| 03 Sep '26 | 108.50 | 113.00 | 106.00 | 108.30 | −0.20 | −0.18% | 0.00 cr | 109.28 | 63.4% | ₹0 cr |
| 02 Sep '26 | 108.05 | 111.50 | 105.95 | 108.50 | −0.90 | −0.82% | 0.00 cr | 108.74 | 83.3% | ₹0 cr |
| 01 Sep '26 | 114.50 | 117.70 | 107.60 | 109.40 | −3.85 | −3.40% | 0.00 cr | 110.56 | 85.7% | ₹0 cr |
| 31 Aug '26 | 120.00 | 121.95 | 113.25 | 113.25 | −5.95 | −4.99% | 0.00 cr | 115.43 | 96.8% | ₹0 cr |
| 28 Aug '26 | 124.80 | 124.80 | 114.00 | 119.20 | −0.05 | −0.04% | 0.00 cr | 119.77 | 87.9% | ₹0 cr |
| 27 Aug '26 | 124.95 | 124.95 | 118.00 | 119.25 | −4.20 | −3.40% | 0.00 cr | 121.36 | 63.9% | ₹0 cr |
| 26 Aug '26 | 131.80 | 131.80 | 121.20 | 123.45 | −4.65 | −3.63% | 0.00 cr | 125.36 | 51.1% | ₹0 cr |
| 25 Aug '26 | 133.75 | 133.75 | 125.20 | 128.10 | +1.90 | +1.51% | 0.00 cr | 128.29 | 66.7% | ₹0 cr |
| 24 Aug '26 | 124.00 | 133.00 | 124.00 | 126.20 | +4.75 | +3.91% | 0.00 cr | 128.15 | 60.2% | ₹1 cr |
| 21 Aug '26 | 115.00 | 124.30 | 115.00 | 121.45 | +7.05 | +6.16% | 0.01 cr | 120.65 | 52.6% | ₹1 cr |
| 20 Aug '26 | 113.85 | 116.50 | 109.70 | 114.40 | +4.55 | +4.14% | 0.01 cr | 114.20 | 56.5% | ₹1 cr |
| 19 Aug '26 | 109.45 | 111.50 | 108.05 | 109.85 | +1.40 | +1.29% | 0.00 cr | 109.97 | 83.8% | ₹0 cr |
| 18 Aug '26 | 105.00 | 109.00 | 100.35 | 108.45 | +5.00 | +4.83% | 0.00 cr | 106.67 | 65.0% | ₹0 cr |
| 17 Aug '26 | 111.00 | 115.00 | 95.00 | 103.45 | +1.65 | +1.62% | 0.03 cr | 101.90 | 30.8% | ₹3 cr |
| 14 Aug '26 | 93.05 | 107.00 | 93.00 | 101.80 | +8.15 | +8.70% | 0.01 cr | 102.39 | 72.9% | ₹1 cr |
| 13 Aug '26 | 95.00 | 95.00 | 90.20 | 93.65 | +0.75 | +0.81% | 0.00 cr | 92.75 | 57.6% | ₹0 cr |
| 12 Aug '26 | 95.50 | 95.50 | 90.10 | 92.90 | −1.95 | −2.06% | 0.00 cr | 92.26 | 56.3% | ₹0 cr |
| 11 Aug '26 | 95.00 | 95.00 | 93.20 | 94.85 | +0.50 | +0.53% | 0.00 cr | 94.55 | 90.9% | ₹0 cr |
| 10 Aug '26 | 96.00 | 97.00 | 93.50 | 94.35 | −0.55 | −0.58% | 0.00 cr | 94.63 | 74.4% | ₹0 cr |
| 07 Aug '26 | 95.00 | 98.25 | 94.00 | 94.90 | +0.95 | +1.01% | 0.00 cr | 95.28 | 68.2% | ₹0 cr |
| 06 Aug '26 | 99.55 | 101.50 | 91.55 | 93.95 | −5.75 | −5.77% | 0.01 cr | 93.94 | 62.3% | ₹1 cr |
| 05 Aug '26 | 103.90 | 103.90 | 98.75 | 99.70 | −0.35 | −0.35% | 0.00 cr | 101.25 | 47.6% | ₹0 cr |
| 04 Aug '26 | 100.00 | 103.80 | 96.00 | 100.05 | −4.20 | −4.03% | 0.00 cr | 99.32 | 52.8% | ₹0 cr |
| 03 Aug '26 | 105.00 | 105.00 | 95.15 | 104.25 | +1.55 | +1.51% | 0.00 cr | 100.38 | 41.4% | ₹0 cr |
| 31 Jul '26 | 103.20 | 103.20 | 100.00 | 102.70 | +0.70 | +0.69% | 0.00 cr | 102.05 | 62.5% | ₹0 cr |
| 29 Jul '26 | 101.00 | 102.55 | 101.00 | 102.00 | +0.45 | +0.44% | 0.00 cr | 101.43 | 83.3% | ₹0 cr |
| 28 Jul '26 | 100.00 | 103.90 | 97.05 | 101.55 | +1.60 | +1.60% | 0.00 cr | 100.20 | 35.3% | ₹0 cr |
| 27 Jul '26 | 102.00 | 102.00 | 97.30 | 99.95 | +3.55 | +3.68% | 0.00 cr | 98.29 | 67.9% | ₹0 cr |
| 24 Jul '26 | 103.45 | 107.00 | 96.00 | 96.40 | −1.70 | −1.73% | 0.00 cr | 98.21 | 47.5% | ₹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.
