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 | 117.25 | 118.18 | 115.00 | 115.55 | −1.77 | −1.51% | 0.10 cr | 115.97 | 46.8% | ₹12 cr |
| 03 Sep '26 | 117.39 | 118.44 | 116.15 | 117.32 | −0.07 | −0.06% | 0.10 cr | 117.55 | 30.6% | ₹11 cr |
| 02 Sep '26 | 119.71 | 120.00 | 116.49 | 117.39 | −4.36 | −3.58% | 0.22 cr | 117.65 | 26.0% | ₹26 cr |
| 01 Sep '26 | 121.49 | 124.75 | 119.51 | 121.75 | +1.46 | +1.21% | 0.96 cr | 122.03 | 10.5% | ₹117 cr |
| 31 Aug '26 | 117.70 | 129.00 | 116.91 | 120.29 | +7.64 | +6.78% | 9.85 cr | 124.82 | 4.1% | ₹1,229 cr |
| 28 Aug '26 | 113.01 | 113.40 | 112.32 | 112.65 | −0.40 | −0.35% | 0.03 cr | 112.90 | 57.9% | ₹3 cr |
| 27 Aug '26 | 113.70 | 114.86 | 112.80 | 113.05 | −1.02 | −0.89% | 0.03 cr | 113.74 | 58.2% | ₹3 cr |
| 26 Aug '26 | 115.00 | 115.39 | 113.50 | 114.07 | +0.06 | +0.05% | 0.03 cr | 114.13 | 42.0% | ₹4 cr |
| 25 Aug '26 | 113.20 | 114.50 | 112.53 | 114.01 | +0.79 | +0.70% | 0.05 cr | 113.49 | 46.6% | ₹6 cr |
| 24 Aug '26 | 114.83 | 116.59 | 112.31 | 113.22 | −1.00 | −0.88% | 0.07 cr | 114.37 | 39.5% | ₹8 cr |
| 21 Aug '26 | 112.15 | 114.90 | 111.87 | 114.22 | +2.15 | +1.92% | 0.07 cr | 113.40 | 50.3% | ₹8 cr |
| 20 Aug '26 | 112.48 | 112.95 | 111.48 | 112.07 | +0.47 | +0.42% | 0.05 cr | 112.34 | 57.2% | ₹6 cr |
| 19 Aug '26 | 111.70 | 112.68 | 111.30 | 111.60 | −0.23 | −0.21% | 0.03 cr | 111.89 | 52.2% | ₹3 cr |
| 18 Aug '26 | 113.00 | 113.00 | 111.50 | 111.83 | −1.44 | −1.27% | 0.04 cr | 112.20 | 54.0% | ₹4 cr |
| 17 Aug '26 | 112.04 | 113.67 | 111.00 | 113.27 | +0.88 | +0.78% | 0.06 cr | 111.94 | 45.5% | ₹6 cr |
| 14 Aug '26 | 113.00 | 114.45 | 112.11 | 112.39 | −0.04 | −0.04% | 0.07 cr | 112.73 | 54.4% | ₹8 cr |
| 13 Aug '26 | 113.12 | 113.40 | 111.65 | 112.43 | −1.47 | −1.29% | 0.08 cr | 112.86 | 64.9% | ₹9 cr |
| 12 Aug '26 | 116.45 | 116.50 | 113.00 | 113.90 | −3.09 | −2.64% | 0.13 cr | 114.00 | 58.5% | ₹15 cr |
| 11 Aug '26 | 118.00 | 119.57 | 116.70 | 116.99 | −0.99 | −0.84% | 0.08 cr | 117.14 | 56.1% | ₹10 cr |
| 10 Aug '26 | 118.79 | 118.79 | 117.50 | 117.98 | −0.35 | −0.30% | 0.05 cr | 117.93 | 67.3% | ₹6 cr |
| 07 Aug '26 | 119.89 | 120.33 | 118.00 | 118.33 | −1.50 | −1.25% | 0.07 cr | 118.83 | 62.8% | ₹8 cr |
| 06 Aug '26 | 120.90 | 120.90 | 119.60 | 119.83 | −0.06 | −0.05% | 0.05 cr | 119.89 | 59.3% | ₹7 cr |
| 05 Aug '26 | 121.00 | 122.80 | 119.50 | 119.89 | −0.44 | −0.37% | 0.10 cr | 121.03 | 52.0% | ₹12 cr |
| 04 Aug '26 | 121.30 | 122.30 | 119.73 | 120.33 | −0.79 | −0.65% | 0.09 cr | 120.94 | 49.2% | ₹11 cr |
| 03 Aug '26 | 121.92 | 122.68 | 120.80 | 121.12 | +0.03 | +0.02% | 0.10 cr | 121.41 | 66.8% | ₹12 cr |
| 31 Jul '26 | 123.23 | 124.09 | 120.35 | 121.09 | −2.14 | −1.74% | 0.07 cr | 122.28 | 68.5% | ₹8 cr |
| 30 Jul '26 | 123.48 | 124.04 | 122.20 | 123.23 | −0.44 | −0.36% | 0.04 cr | 123.08 | 45.7% | ₹5 cr |
| 29 Jul '26 | 123.00 | 124.35 | 122.28 | 123.67 | +0.94 | +0.77% | 0.03 cr | 123.32 | 55.8% | ₹4 cr |
| 28 Jul '26 | 124.20 | 124.21 | 122.20 | 122.73 | −1.40 | −1.13% | 0.03 cr | 122.88 | 47.7% | ₹3 cr |
| 27 Jul '26 | 123.00 | 124.35 | 121.68 | 124.13 | +3.26 | +2.70% | 0.07 cr | 123.42 | 35.9% | ₹8 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.
