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 | 113.20 | 116.25 | 112.65 | 113.49 | +0.41 | +0.36% | 0.11 cr | 114.48 | 48.3% | ₹12 cr |
| 03 Sep '26 | 115.07 | 115.88 | 112.01 | 113.08 | −1.07 | −0.94% | 0.10 cr | 114.01 | 51.1% | ₹11 cr |
| 02 Sep '26 | 113.00 | 115.14 | 110.41 | 114.15 | +0.26 | +0.23% | 0.27 cr | 113.51 | 41.8% | ₹30 cr |
| 01 Sep '26 | 107.50 | 115.75 | 106.71 | 113.89 | +7.47 | +7.02% | 0.61 cr | 113.10 | 32.2% | ₹69 cr |
| 31 Aug '26 | 109.00 | 109.00 | 105.55 | 106.42 | −3.40 | −3.10% | 0.08 cr | 106.66 | 41.4% | ₹8 cr |
| 28 Aug '26 | 108.34 | 111.75 | 105.49 | 109.82 | +2.01 | +1.86% | 0.16 cr | 107.97 | 36.3% | ₹17 cr |
| 27 Aug '26 | 113.52 | 113.52 | 107.23 | 107.81 | −5.08 | −4.50% | 0.08 cr | 109.69 | 53.5% | ₹9 cr |
| 26 Aug '26 | 114.50 | 114.56 | 112.50 | 112.89 | −1.03 | −0.90% | 0.06 cr | 113.31 | 56.0% | ₹7 cr |
| 25 Aug '26 | 115.00 | 115.07 | 113.25 | 113.92 | −1.39 | −1.21% | 0.05 cr | 113.93 | 49.5% | ₹5 cr |
| 24 Aug '26 | 118.53 | 118.53 | 114.43 | 115.31 | −1.62 | −1.39% | 0.13 cr | 116.30 | 51.0% | ₹15 cr |
| 21 Aug '26 | 114.76 | 119.70 | 113.60 | 116.93 | +2.29 | +2.00% | 0.33 cr | 117.32 | 30.6% | ₹39 cr |
| 20 Aug '26 | 114.00 | 116.99 | 113.10 | 114.64 | +1.29 | +1.14% | 0.10 cr | 115.24 | 34.2% | ₹11 cr |
| 19 Aug '26 | 116.50 | 116.50 | 112.50 | 113.35 | −2.15 | −1.86% | 0.07 cr | 114.13 | 50.0% | ₹8 cr |
| 18 Aug '26 | 114.50 | 117.20 | 112.86 | 115.50 | +1.55 | +1.36% | 0.09 cr | 115.12 | 30.5% | ₹11 cr |
| 17 Aug '26 | 113.40 | 116.20 | 112.50 | 113.95 | −0.06 | −0.05% | 0.12 cr | 114.69 | 27.6% | ₹14 cr |
| 14 Aug '26 | 117.48 | 119.44 | 110.71 | 114.01 | −2.10 | −1.81% | 0.35 cr | 114.07 | 35.0% | ₹40 cr |
| 13 Aug '26 | 112.55 | 121.70 | 108.40 | 116.11 | −2.88 | −2.42% | 1.39 cr | 116.36 | 29.5% | ₹161 cr |
| 12 Aug '26 | 115.00 | 120.40 | 113.15 | 118.99 | +4.68 | +4.09% | 0.85 cr | 118.29 | 32.6% | ₹100 cr |
| 11 Aug '26 | 104.88 | 115.00 | 103.30 | 114.31 | +9.78 | +9.36% | 0.86 cr | 111.97 | 22.8% | ₹96 cr |
| 10 Aug '26 | 105.03 | 105.89 | 101.26 | 104.53 | −2.50 | −2.34% | 0.11 cr | 103.54 | 34.7% | ₹12 cr |
| 07 Aug '26 | 110.38 | 111.38 | 106.03 | 107.03 | −3.18 | −2.89% | 0.08 cr | 109.36 | 55.9% | ₹9 cr |
| 06 Aug '26 | 110.50 | 110.94 | 108.66 | 110.21 | −0.31 | −0.28% | 0.04 cr | 109.60 | 56.3% | ₹4 cr |
| 05 Aug '26 | 107.70 | 111.44 | 107.05 | 110.52 | +3.57 | +3.34% | 0.14 cr | 109.86 | 49.2% | ₹16 cr |
| 04 Aug '26 | 108.80 | 108.80 | 106.00 | 106.95 | −0.68 | −0.63% | 0.05 cr | 107.17 | 50.1% | ₹6 cr |
| 03 Aug '26 | 108.99 | 109.58 | 106.68 | 107.63 | +1.15 | +1.08% | 0.05 cr | 108.12 | 54.5% | ₹5 cr |
| 31 Jul '26 | 107.00 | 107.71 | 106.00 | 106.48 | +0.35 | +0.33% | 0.03 cr | 106.73 | 41.5% | ₹3 cr |
| 30 Jul '26 | 107.52 | 108.00 | 105.88 | 106.13 | −2.02 | −1.87% | 0.03 cr | 106.42 | 46.5% | ₹3 cr |
| 29 Jul '26 | 107.95 | 109.48 | 107.31 | 108.15 | +0.81 | +0.75% | 0.04 cr | 108.18 | 41.8% | ₹4 cr |
| 28 Jul '26 | 111.19 | 112.35 | 106.41 | 107.34 | −3.31 | −2.99% | 0.06 cr | 109.12 | 38.5% | ₹7 cr |
| 27 Jul '26 | 107.70 | 111.23 | 107.27 | 110.65 | +2.98 | +2.77% | 0.09 cr | 109.92 | 44.4% | ₹10 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.
