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 | 110.00 | 110.00 | 104.00 | 104.15 | −2.85 | −2.66% | 0.00 cr | 105.77 | 90.7% | ₹0 cr |
| 03 Sep '26 | 106.50 | 108.00 | 103.50 | 107.00 | +0.00 | +0.00% | 0.00 cr | 106.71 | 81.8% | ₹0 cr |
| 02 Sep '26 | 102.00 | 107.90 | 101.50 | 107.00 | −2.20 | −2.01% | 0.01 cr | 105.79 | 80.7% | ₹1 cr |
| 01 Sep '26 | 107.95 | 113.90 | 107.50 | 109.20 | +2.05 | +1.91% | 0.00 cr | 109.94 | 71.0% | ₹0 cr |
| 31 Aug '26 | 108.00 | 109.00 | 106.00 | 107.15 | −0.25 | −0.23% | 0.00 cr | 108.36 | 92.6% | ₹0 cr |
| 28 Aug '26 | 103.00 | 107.90 | 102.80 | 107.40 | +4.60 | +4.47% | 0.00 cr | 104.24 | 100.0% | ₹0 cr |
| 27 Aug '26 | 109.00 | 109.00 | 102.00 | 102.80 | −6.20 | −5.69% | 0.00 cr | 103.50 | 92.3% | ₹0 cr |
| 26 Aug '26 | 109.00 | 109.00 | 109.00 | 109.00 | +1.00 | +0.93% | 0.00 cr | 109.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 108.95 | 109.00 | 108.00 | 108.00 | −0.85 | −0.78% | 0.00 cr | 108.88 | 54.5% | ₹0 cr |
| 24 Aug '26 | 102.25 | 109.00 | 102.25 | 108.85 | +6.60 | +6.45% | 0.00 cr | 107.87 | 73.6% | ₹0 cr |
| 21 Aug '26 | 102.05 | 104.00 | 101.00 | 102.25 | −1.35 | −1.30% | 0.00 cr | 102.27 | 63.6% | ₹0 cr |
| 20 Aug '26 | 103.05 | 107.75 | 101.65 | 103.60 | +0.55 | +0.53% | 0.00 cr | 104.31 | 63.0% | ₹0 cr |
| 19 Aug '26 | 105.00 | 105.00 | 103.00 | 103.05 | −1.95 | −1.86% | 0.00 cr | 103.74 | 82.3% | ₹0 cr |
| 18 Aug '26 | 102.25 | 105.95 | 102.15 | 105.00 | −0.15 | −0.14% | 0.00 cr | 104.42 | 78.1% | ₹0 cr |
| 17 Aug '26 | 109.00 | 109.00 | 104.60 | 105.15 | −3.45 | −3.18% | 0.00 cr | 106.50 | 94.8% | ₹0 cr |
| 14 Aug '26 | 112.00 | 114.00 | 108.00 | 108.60 | −3.05 | −2.73% | 0.00 cr | 110.13 | 78.3% | ₹0 cr |
| 13 Aug '26 | 107.80 | 114.60 | 107.60 | 111.65 | −0.20 | −0.18% | 0.00 cr | 110.61 | 75.9% | ₹0 cr |
| 12 Aug '26 | 113.95 | 115.80 | 110.20 | 111.85 | −2.10 | −1.84% | 0.00 cr | 112.36 | 77.3% | ₹0 cr |
| 11 Aug '26 | 113.00 | 114.00 | 113.00 | 113.95 | +1.45 | +1.29% | 0.00 cr | 113.53 | 90.9% | ₹0 cr |
| 10 Aug '26 | 115.00 | 116.65 | 110.00 | 112.50 | −2.20 | −1.92% | 0.00 cr | 112.12 | 64.4% | ₹0 cr |
| 07 Aug '26 | 117.00 | 117.00 | 114.10 | 114.70 | −1.40 | −1.21% | 0.00 cr | 115.68 | 100.0% | ₹0 cr |
| 06 Aug '26 | 116.15 | 116.15 | 115.50 | 116.10 | +1.10 | +0.96% | 0.00 cr | 115.90 | 85.7% | ₹0 cr |
| 05 Aug '26 | 117.95 | 117.95 | 114.10 | 115.00 | +2.10 | +1.86% | 0.00 cr | 115.28 | 87.8% | ₹0 cr |
| 04 Aug '26 | 120.00 | 120.00 | 112.00 | 112.90 | −5.05 | −4.28% | 0.00 cr | 115.05 | 79.8% | ₹0 cr |
| 03 Aug '26 | 116.50 | 120.00 | 113.00 | 117.95 | +6.30 | +5.64% | 0.00 cr | 117.00 | 66.7% | ₹0 cr |
| 31 Jul '26 | 113.00 | 116.30 | 111.00 | 111.65 | −1.35 | −1.19% | 0.00 cr | 112.73 | 95.8% | ₹0 cr |
| 30 Jul '26 | 112.25 | 113.90 | 112.00 | 113.00 | +0.75 | +0.67% | 0.00 cr | 112.46 | 100.0% | ₹0 cr |
| 29 Jul '26 | 115.50 | 116.00 | 112.00 | 112.25 | −0.75 | −0.66% | 0.00 cr | 112.82 | 94.1% | ₹0 cr |
| 28 Jul '26 | 119.60 | 119.60 | 110.05 | 113.00 | −6.60 | −5.52% | 0.00 cr | 113.50 | 68.8% | ₹0 cr |
| 27 Jul '26 | 124.70 | 124.70 | 117.00 | 119.60 | +1.45 | +1.23% | 0.00 cr | 119.95 | 77.8% | ₹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.
