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 | 119.75 | 119.76 | 116.86 | 117.43 | −1.10 | −0.93% | 0.01 cr | 118.02 | 67.7% | ₹1 cr |
| 03 Sep '26 | 118.89 | 121.00 | 116.85 | 118.53 | +0.64 | +0.54% | 0.01 cr | 118.36 | 55.8% | ₹1 cr |
| 02 Sep '26 | 116.62 | 121.09 | 115.10 | 117.89 | +1.67 | +1.44% | 0.03 cr | 119.03 | 45.0% | ₹4 cr |
| 01 Sep '26 | 117.00 | 118.60 | 115.40 | 116.22 | −0.20 | −0.17% | 0.01 cr | 116.84 | 55.4% | ₹1 cr |
| 31 Aug '26 | 117.80 | 119.00 | 115.00 | 116.42 | −0.53 | −0.45% | 0.01 cr | 116.42 | 60.2% | ₹2 cr |
| 28 Aug '26 | 120.92 | 123.90 | 115.93 | 116.95 | −3.37 | −2.80% | 0.03 cr | 118.10 | 57.4% | ₹3 cr |
| 27 Aug '26 | 123.20 | 123.20 | 119.89 | 120.32 | −2.26 | −1.84% | 0.01 cr | 120.84 | 61.6% | ₹1 cr |
| 26 Aug '26 | 120.89 | 124.90 | 119.25 | 122.58 | +3.39 | +2.84% | 0.02 cr | 121.66 | 58.3% | ₹2 cr |
| 25 Aug '26 | 117.21 | 120.50 | 117.21 | 119.19 | +1.19 | +1.01% | 0.01 cr | 119.25 | 41.0% | ₹2 cr |
| 24 Aug '26 | 120.90 | 121.98 | 116.06 | 118.00 | −1.20 | −1.01% | 0.02 cr | 119.16 | 47.9% | ₹3 cr |
| 21 Aug '26 | 115.20 | 120.80 | 115.20 | 119.20 | +3.27 | +2.82% | 0.02 cr | 118.95 | 64.3% | ₹2 cr |
| 20 Aug '26 | 117.51 | 118.59 | 112.51 | 115.93 | −0.69 | −0.59% | 0.02 cr | 116.20 | 58.3% | ₹3 cr |
| 19 Aug '26 | 116.99 | 120.60 | 116.11 | 116.62 | −1.34 | −1.14% | 0.01 cr | 117.43 | 53.0% | ₹1 cr |
| 18 Aug '26 | 117.06 | 120.06 | 115.81 | 117.96 | +0.90 | +0.77% | 0.02 cr | 118.02 | 50.8% | ₹2 cr |
| 17 Aug '26 | 118.60 | 120.65 | 116.00 | 117.06 | −1.73 | −1.46% | 0.01 cr | 117.17 | 58.5% | ₹1 cr |
| 14 Aug '26 | 119.10 | 120.79 | 118.24 | 118.79 | −0.41 | −0.34% | 0.01 cr | 119.34 | 64.6% | ₹1 cr |
| 13 Aug '26 | 118.11 | 123.28 | 118.11 | 119.20 | +1.19 | +1.01% | 0.03 cr | 120.80 | 44.8% | ₹4 cr |
| 12 Aug '26 | 122.21 | 124.90 | 117.01 | 118.01 | −4.20 | −3.44% | 0.05 cr | 120.33 | 61.2% | ₹6 cr |
| 11 Aug '26 | 121.85 | 124.60 | 120.61 | 122.21 | +1.00 | +0.83% | 0.02 cr | 122.99 | 46.4% | ₹2 cr |
| 10 Aug '26 | 127.55 | 127.55 | 120.55 | 121.21 | −5.97 | −4.69% | 0.04 cr | 122.63 | 60.5% | ₹5 cr |
| 07 Aug '26 | 130.00 | 131.73 | 126.05 | 127.18 | −2.60 | −2.00% | 0.06 cr | 128.84 | 44.1% | ₹7 cr |
| 06 Aug '26 | 137.50 | 141.50 | 126.35 | 129.78 | −4.32 | −3.22% | 0.46 cr | 136.17 | 27.9% | ₹63 cr |
| 05 Aug '26 | 126.98 | 135.01 | 126.24 | 134.10 | +8.99 | +7.19% | 0.11 cr | 131.41 | 56.6% | ₹14 cr |
| 04 Aug '26 | 124.97 | 128.89 | 123.01 | 125.11 | +0.55 | +0.44% | 0.05 cr | 125.62 | 48.0% | ₹7 cr |
| 03 Aug '26 | 126.26 | 129.00 | 122.30 | 124.56 | −0.45 | −0.36% | 0.05 cr | 126.92 | 56.8% | ₹7 cr |
| 31 Jul '26 | 120.20 | 126.99 | 118.50 | 125.01 | +5.61 | +4.70% | 0.06 cr | 123.09 | 45.1% | ₹8 cr |
| 30 Jul '26 | 119.90 | 123.00 | 118.01 | 119.40 | +1.20 | +1.02% | 0.06 cr | 120.54 | 44.1% | ₹7 cr |
| 29 Jul '26 | 120.60 | 120.60 | 117.75 | 118.20 | +0.03 | +0.03% | 0.03 cr | 119.21 | 50.4% | ₹4 cr |
| 28 Jul '26 | 113.14 | 123.30 | 113.05 | 118.17 | +4.57 | +4.02% | 0.24 cr | 119.69 | 18.4% | ₹29 cr |
| 27 Jul '26 | 111.54 | 114.90 | 111.09 | 113.60 | +3.71 | +3.38% | 0.01 cr | 113.11 | 68.6% | ₹2 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.
