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 | 120.00 | 120.50 | 115.00 | 116.50 | −3.80 | −3.16% | 0.00 cr | 118.24 | 90.5% | ₹0 cr |
| 03 Sep '26 | 116.50 | 120.95 | 115.00 | 120.30 | −0.30 | −0.25% | 0.00 cr | 116.48 | 68.8% | ₹0 cr |
| 02 Sep '26 | 124.00 | 124.00 | 120.60 | 120.60 | −6.00 | −4.74% | 0.00 cr | 121.31 | 91.7% | ₹0 cr |
| 01 Sep '26 | 121.50 | 127.90 | 120.05 | 126.60 | +2.55 | +2.06% | 0.00 cr | 122.53 | 69.2% | ₹0 cr |
| 31 Aug '26 | 124.20 | 124.20 | 123.00 | 124.05 | −0.20 | −0.16% | 0.00 cr | 124.06 | 100.0% | ₹0 cr |
| 28 Aug '26 | 126.00 | 126.00 | 124.20 | 124.25 | −1.75 | −1.39% | 0.00 cr | 124.61 | 93.8% | ₹0 cr |
| 27 Aug '26 | 132.05 | 132.05 | 125.00 | 126.00 | −7.00 | −5.26% | 0.00 cr | 129.33 | 80.0% | ₹0 cr |
| 26 Aug '26 | 130.00 | 133.00 | 130.00 | 133.00 | +3.00 | +2.31% | 0.00 cr | 131.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 134.85 | 135.00 | 128.00 | 130.00 | −1.75 | −1.33% | 0.00 cr | 130.79 | 88.2% | ₹0 cr |
| 24 Aug '26 | 140.00 | 143.00 | 128.25 | 131.75 | −7.50 | −5.39% | 0.00 cr | 136.28 | 87.5% | ₹0 cr |
| 21 Aug '26 | 145.00 | 145.00 | 138.00 | 139.25 | −10.40 | −6.95% | 0.00 cr | 140.68 | 100.0% | ₹0 cr |
| 20 Aug '26 | 129.95 | 151.30 | 125.40 | 149.65 | +23.00 | +18.16% | 0.01 cr | 140.21 | 89.3% | ₹1 cr |
| 19 Aug '26 | 124.00 | 130.00 | 122.95 | 126.65 | +8.05 | +6.79% | 0.00 cr | 127.26 | 73.2% | ₹1 cr |
| 18 Aug '26 | 130.50 | 131.00 | 114.25 | 118.60 | −12.10 | −9.26% | 0.00 cr | 124.48 | 75.0% | ₹0 cr |
| 17 Aug '26 | 131.00 | 139.90 | 130.70 | 130.70 | −9.15 | −6.54% | 0.00 cr | 134.47 | 86.7% | ₹0 cr |
| 14 Aug '26 | 141.00 | 142.90 | 135.35 | 139.85 | −0.15 | −0.11% | 0.00 cr | 138.13 | 93.2% | ₹0 cr |
| 13 Aug '26 | 135.00 | 140.00 | 135.00 | 140.00 | −0.25 | −0.18% | 0.00 cr | 137.51 | 98.8% | ₹1 cr |
| 12 Aug '26 | 143.05 | 143.05 | 140.00 | 140.25 | −7.75 | −5.24% | 0.00 cr | 140.84 | 86.4% | ₹0 cr |
| 11 Aug '26 | 148.95 | 149.00 | 148.00 | 148.00 | +0.95 | +0.65% | 0.00 cr | 148.65 | 100.0% | ₹0 cr |
| 10 Aug '26 | 145.95 | 147.05 | 144.00 | 147.05 | +4.45 | +3.12% | 0.00 cr | 145.59 | 100.0% | ₹0 cr |
| 07 Aug '26 | 146.00 | 146.00 | 140.05 | 142.60 | −3.40 | −2.33% | 0.00 cr | 142.69 | 94.7% | ₹0 cr |
| 06 Aug '26 | 145.55 | 146.00 | 145.55 | 146.00 | +0.45 | +0.31% | 0.00 cr | 145.78 | 100.0% | ₹0 cr |
| 05 Aug '26 | 150.90 | 151.00 | 145.00 | 145.55 | −4.40 | −2.93% | 0.00 cr | 148.83 | 84.2% | ₹0 cr |
| 04 Aug '26 | 150.00 | 150.00 | 148.50 | 149.95 | +3.95 | +2.71% | 0.00 cr | 149.67 | 73.3% | ₹0 cr |
| 03 Aug '26 | 146.00 | 146.00 | 146.00 | 146.00 | −1.10 | −0.75% | 0.00 cr | 146.00 | 100.0% | ₹0 cr |
| 31 Jul '26 | 148.40 | 150.00 | 145.00 | 147.10 | −1.40 | −0.94% | 0.00 cr | 147.49 | 97.9% | ₹0 cr |
| 30 Jul '26 | 147.00 | 149.00 | 147.00 | 148.50 | +1.35 | +0.92% | 0.00 cr | 148.40 | 100.0% | ₹0 cr |
| 29 Jul '26 | 150.00 | 152.50 | 146.25 | 147.15 | −2.05 | −1.37% | 0.00 cr | 150.33 | 100.0% | ₹0 cr |
| 28 Jul '26 | 146.05 | 153.00 | 146.05 | 149.20 | −0.10 | −0.07% | 0.00 cr | 151.42 | 76.9% | ₹0 cr |
| 27 Jul '26 | 156.00 | 156.00 | 147.00 | 149.30 | +0.30 | +0.20% | 0.00 cr | 150.87 | 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.
