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 | 130.25 | 136.70 | 127.25 | 136.70 | +6.50 | +4.99% | 0.01 cr | 134.29 | 83.6% | ₹1 cr |
| 03 Sep '26 | 122.05 | 130.20 | 122.05 | 130.20 | +6.20 | +5.00% | 0.00 cr | 129.42 | 84.2% | ₹0 cr |
| 02 Sep '26 | 118.85 | 124.25 | 118.85 | 124.00 | +5.65 | +4.77% | 0.00 cr | 123.65 | 94.1% | ₹0 cr |
| 01 Sep '26 | 121.00 | 124.05 | 118.10 | 118.35 | −4.65 | −3.78% | 0.00 cr | 119.55 | 68.3% | ₹0 cr |
| 31 Aug '26 | 125.10 | 125.10 | 123.00 | 123.00 | −2.10 | −1.68% | 0.00 cr | 124.05 | 100.0% | ₹0 cr |
| 28 Aug '26 | 125.00 | 125.10 | 125.00 | 125.10 | +0.60 | +0.48% | 0.00 cr | 125.03 | 100.0% | ₹0 cr |
| 27 Aug '26 | 129.10 | 129.10 | 124.40 | 124.50 | −6.40 | −4.89% | 0.00 cr | 126.55 | 65.2% | ₹0 cr |
| 26 Aug '26 | 139.50 | 139.50 | 130.00 | 130.90 | −2.85 | −2.13% | 0.00 cr | 132.87 | 63.6% | ₹0 cr |
| 25 Aug '26 | 127.40 | 133.75 | 127.40 | 133.75 | +6.35 | +4.98% | 0.01 cr | 133.17 | 87.7% | ₹1 cr |
| 24 Aug '26 | 126.00 | 127.45 | 126.00 | 127.40 | +6.00 | +4.94% | 0.00 cr | 127.35 | 100.0% | ₹0 cr |
| 21 Aug '26 | 115.65 | 121.40 | 115.65 | 121.40 | +5.75 | +4.97% | 0.00 cr | 118.52 | 94.4% | ₹0 cr |
| 20 Aug '26 | 118.10 | 118.20 | 115.55 | 115.65 | −2.45 | −2.07% | 0.00 cr | 116.58 | 88.9% | ₹0 cr |
| 19 Aug '26 | 121.00 | 121.00 | 118.10 | 118.10 | −1.55 | −1.30% | 0.00 cr | 119.29 | 100.0% | ₹0 cr |
| 18 Aug '26 | 124.00 | 127.45 | 119.30 | 119.65 | −4.05 | −3.27% | 0.00 cr | 123.89 | 88.9% | ₹0 cr |
| 17 Aug '26 | 119.00 | 124.65 | 119.00 | 123.70 | +4.95 | +4.17% | 0.01 cr | 124.39 | 87.7% | ₹1 cr |
| 14 Aug '26 | 117.10 | 118.75 | 117.10 | 118.75 | +5.65 | +5.00% | 0.00 cr | 118.58 | 85.7% | ₹0 cr |
| 13 Aug '26 | 110.00 | 118.20 | 110.00 | 113.10 | +0.50 | +0.44% | 0.01 cr | 113.22 | 66.7% | ₹1 cr |
| 12 Aug '26 | 114.20 | 114.20 | 112.10 | 112.60 | −1.60 | −1.40% | 0.00 cr | 112.75 | 100.0% | ₹0 cr |
| 11 Aug '26 | 115.45 | 120.90 | 114.20 | 114.20 | −1.80 | −1.55% | 0.00 cr | 118.23 | 71.0% | ₹0 cr |
| 10 Aug '26 | 116.40 | 122.20 | 111.10 | 116.00 | −0.40 | −0.34% | 0.01 cr | 119.07 | 94.7% | ₹2 cr |
| 07 Aug '26 | 116.40 | 116.40 | 116.40 | 116.40 | +5.50 | +4.96% | 0.01 cr | 116.40 | 100.0% | ₹1 cr |
| 06 Aug '26 | 105.65 | 110.90 | 105.65 | 110.90 | +5.25 | +4.97% | 0.01 cr | 110.52 | 98.9% | ₹1 cr |
| 05 Aug '26 | 105.65 | 105.65 | 105.65 | 105.65 | +5.00 | +4.97% | 0.00 cr | 105.65 | 100.0% | ₹0 cr |
| 04 Aug '26 | 100.65 | 100.65 | 100.60 | 100.65 | +4.75 | +4.95% | 0.00 cr | 100.64 | 100.0% | ₹0 cr |
| 03 Aug '26 | 95.90 | 95.90 | 95.90 | 95.90 | +4.55 | +4.98% | 0.00 cr | 95.90 | 100.0% | ₹0 cr |
| 31 Jul '26 | 91.35 | 91.35 | 91.35 | 91.35 | +4.35 | +5.00% | 0.00 cr | 91.35 | 100.0% | ₹0 cr |
| 30 Jul '26 | 83.00 | 87.00 | 83.00 | 87.00 | +4.00 | +4.82% | 0.00 cr | 85.11 | 100.0% | ₹0 cr |
| 29 Jul '26 | 84.00 | 84.00 | 83.00 | 83.00 | −3.10 | −3.60% | 0.00 cr | 83.64 | 100.0% | ₹0 cr |
| 28 Jul '26 | 85.00 | 86.10 | 84.00 | 86.10 | +4.10 | +5.00% | 0.00 cr | 85.50 | 100.0% | ₹0 cr |
| 27 Jul '26 | 83.00 | 83.00 | 82.00 | 82.00 | −1.15 | −1.38% | 0.00 cr | 82.70 | 100.0% | ₹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.
