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 | 116.00 | 121.00 | 116.00 | 117.76 | +2.31 | +2.00% | 0.04 cr | 118.56 | 49.5% | ₹5 cr |
| 03 Sep '26 | 115.00 | 118.54 | 114.00 | 115.45 | −0.24 | −0.21% | 0.04 cr | 116.94 | 46.9% | ₹4 cr |
| 02 Sep '26 | 114.80 | 117.01 | 113.79 | 115.69 | +0.02 | +0.02% | 0.03 cr | 115.05 | 49.6% | ₹4 cr |
| 01 Sep '26 | 116.50 | 117.16 | 115.14 | 115.67 | −1.23 | −1.05% | 0.01 cr | 115.93 | 52.2% | ₹2 cr |
| 31 Aug '26 | 118.23 | 118.23 | 114.31 | 116.90 | −0.51 | −0.43% | 0.03 cr | 116.16 | 55.1% | ₹3 cr |
| 28 Aug '26 | 117.36 | 118.88 | 114.56 | 117.41 | +0.43 | +0.37% | 0.05 cr | 116.53 | 47.7% | ₹6 cr |
| 27 Aug '26 | 118.00 | 119.74 | 115.73 | 116.98 | −0.88 | −0.75% | 0.04 cr | 117.87 | 46.8% | ₹5 cr |
| 26 Aug '26 | 119.00 | 120.00 | 117.53 | 117.86 | +0.42 | +0.36% | 0.01 cr | 118.73 | 43.1% | ₹1 cr |
| 25 Aug '26 | 117.00 | 119.88 | 116.70 | 117.44 | −1.16 | −0.98% | 0.02 cr | 117.81 | 45.1% | ₹2 cr |
| 24 Aug '26 | 118.00 | 119.90 | 118.00 | 118.60 | +0.64 | +0.54% | 0.01 cr | 118.67 | 62.5% | ₹2 cr |
| 21 Aug '26 | 118.23 | 121.34 | 117.32 | 117.96 | −1.11 | −0.93% | 0.03 cr | 119.48 | 47.0% | ₹3 cr |
| 20 Aug '26 | 118.00 | 119.99 | 116.92 | 119.07 | +2.66 | +2.29% | 0.02 cr | 118.97 | 52.2% | ₹2 cr |
| 19 Aug '26 | 116.55 | 121.09 | 114.50 | 116.41 | −0.17 | −0.15% | 0.05 cr | 117.59 | 32.6% | ₹5 cr |
| 18 Aug '26 | 117.10 | 120.80 | 116.00 | 116.58 | −2.12 | −1.79% | 0.02 cr | 117.86 | 54.4% | ₹2 cr |
| 17 Aug '26 | 118.23 | 119.90 | 116.89 | 118.70 | +0.47 | +0.40% | 0.02 cr | 117.98 | 52.1% | ₹2 cr |
| 14 Aug '26 | 117.25 | 121.49 | 116.38 | 118.23 | +1.05 | +0.90% | 0.02 cr | 119.05 | 47.2% | ₹3 cr |
| 13 Aug '26 | 117.00 | 119.62 | 115.57 | 117.18 | −0.30 | −0.26% | 0.02 cr | 117.58 | 55.7% | ₹3 cr |
| 12 Aug '26 | 122.65 | 122.65 | 116.15 | 117.48 | −4.39 | −3.60% | 0.04 cr | 118.34 | 66.7% | ₹4 cr |
| 11 Aug '26 | 123.25 | 123.78 | 121.31 | 121.87 | −1.17 | −0.95% | 0.02 cr | 122.29 | 57.7% | ₹2 cr |
| 10 Aug '26 | 124.75 | 125.50 | 122.50 | 123.04 | −0.61 | −0.49% | 0.02 cr | 123.86 | 42.7% | ₹2 cr |
| 07 Aug '26 | 123.00 | 125.00 | 122.86 | 123.65 | +0.18 | +0.15% | 0.02 cr | 123.92 | 50.0% | ₹3 cr |
| 06 Aug '26 | 125.00 | 125.00 | 122.83 | 123.47 | −0.53 | −0.43% | 0.02 cr | 123.58 | 55.1% | ₹2 cr |
| 05 Aug '26 | 124.00 | 126.24 | 122.22 | 124.00 | +1.03 | +0.84% | 0.06 cr | 123.91 | 42.7% | ₹8 cr |
| 04 Aug '26 | 131.00 | 131.83 | 120.84 | 122.97 | −7.44 | −5.71% | 0.20 cr | 124.47 | 27.1% | ₹25 cr |
| 03 Aug '26 | 126.95 | 131.00 | 126.95 | 130.41 | +4.07 | +3.22% | 0.03 cr | 129.58 | 54.4% | ₹4 cr |
| 31 Jul '26 | 125.00 | 127.07 | 125.00 | 126.34 | +0.88 | +0.70% | 0.02 cr | 126.12 | 54.9% | ₹2 cr |
| 30 Jul '26 | 127.70 | 127.99 | 125.00 | 125.46 | −2.71 | −2.11% | 0.01 cr | 125.90 | 64.9% | ₹2 cr |
| 29 Jul '26 | 127.50 | 129.93 | 127.50 | 128.17 | +1.20 | +0.95% | 0.02 cr | 128.74 | 49.0% | ₹3 cr |
| 28 Jul '26 | 125.89 | 129.63 | 125.35 | 126.97 | +0.79 | +0.63% | 0.04 cr | 127.64 | 38.9% | ₹5 cr |
| 27 Jul '26 | 123.50 | 128.49 | 123.50 | 126.18 | +3.61 | +2.95% | 0.03 cr | 126.62 | 50.5% | ₹4 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.
