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 | 124.70 | 124.70 | 121.30 | 124.70 | +0.00 | +0.00% | 0.00 cr | 123.58 | 83.5% | ₹0 cr |
| 03 Sep '26 | 125.00 | 125.00 | 122.10 | 124.70 | +3.30 | +2.72% | 0.00 cr | 124.15 | 88.6% | ₹0 cr |
| 02 Sep '26 | 125.90 | 125.90 | 121.35 | 121.40 | −1.32 | −1.08% | 0.00 cr | 122.16 | 83.0% | ₹0 cr |
| 01 Sep '26 | 121.50 | 125.94 | 120.60 | 122.72 | +0.07 | +0.06% | 0.00 cr | 121.11 | 98.3% | ₹0 cr |
| 31 Aug '26 | 128.95 | 128.95 | 120.00 | 122.65 | −0.63 | −0.51% | 0.00 cr | 122.52 | 73.8% | ₹0 cr |
| 28 Aug '26 | 120.01 | 125.00 | 119.99 | 123.28 | +2.27 | +1.88% | 0.00 cr | 122.11 | 69.9% | ₹0 cr |
| 27 Aug '26 | 134.00 | 134.00 | 118.60 | 121.01 | −3.00 | −2.42% | 0.00 cr | 122.31 | 67.0% | ₹0 cr |
| 26 Aug '26 | 122.00 | 126.98 | 122.00 | 124.01 | +0.84 | +0.68% | 0.00 cr | 123.65 | 65.5% | ₹0 cr |
| 25 Aug '26 | 127.00 | 128.99 | 122.75 | 123.17 | −3.23 | −2.56% | 0.00 cr | 125.18 | 54.2% | ₹0 cr |
| 24 Aug '26 | 124.28 | 126.82 | 122.00 | 126.40 | −0.42 | −0.33% | 0.00 cr | 123.90 | 90.5% | ₹0 cr |
| 21 Aug '26 | 125.00 | 128.99 | 125.00 | 126.82 | +0.12 | +0.09% | 0.00 cr | 127.02 | 67.4% | ₹0 cr |
| 20 Aug '26 | 130.00 | 133.80 | 125.02 | 126.70 | +5.40 | +4.45% | 0.00 cr | 128.27 | 51.4% | ₹0 cr |
| 19 Aug '26 | 111.50 | 133.90 | 111.50 | 121.30 | +7.00 | +6.12% | 0.00 cr | 126.22 | 61.6% | ₹0 cr |
| 18 Aug '26 | 122.87 | 126.75 | 110.00 | 114.30 | −8.57 | −6.97% | 0.00 cr | 118.38 | 86.5% | ₹0 cr |
| 17 Aug '26 | 125.00 | 125.00 | 122.87 | 122.87 | +6.72 | +5.79% | 0.00 cr | 123.36 | 100.0% | ₹0 cr |
| 14 Aug '26 | 125.00 | 125.00 | 110.00 | 116.15 | −5.40 | −4.44% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 123.00 | 125.70 | 115.70 | 121.55 | −0.85 | −0.69% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 132.60 | 134.90 | 120.60 | 122.40 | −15.40 | −11.18% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 144.45 | 148.70 | 137.40 | 137.80 | −6.65 | −4.60% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 154.00 | 154.00 | 144.00 | 144.45 | −0.15 | −0.10% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 144.70 | 145.00 | 140.60 | 144.60 | +1.65 | +1.15% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 150.00 | 150.00 | 138.50 | 142.95 | +2.00 | +1.42% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 144.70 | 144.70 | 138.05 | 140.95 | −0.70 | −0.49% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 141.80 | 145.00 | 136.05 | 141.65 | +4.90 | +3.58% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 139.80 | 139.80 | 135.10 | 136.75 | +1.85 | +1.37% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 138.70 | 138.70 | 134.20 | 134.90 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 131.05 | 138.65 | 131.05 | 134.90 | −1.00 | −0.74% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 140.25 | 142.95 | 133.00 | 135.90 | −4.35 | −3.10% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 169.50 | 169.50 | 137.30 | 140.25 | −25.20 | −15.23% | 0.01 cr | — | — | ₹1 cr |
| 27 Jul '26 | 164.00 | 169.90 | 160.00 | 165.45 | +3.95 | +2.45% | 0.00 cr | — | — | ₹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.
