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 | 114.01 | 115.89 | 113.52 | 113.90 | −0.95 | −0.83% | 0.00 cr | 114.43 | 79.8% | ₹0 cr |
| 03 Sep '26 | 113.10 | 116.50 | 112.05 | 114.85 | +0.70 | +0.61% | 0.00 cr | 113.79 | 74.0% | ₹0 cr |
| 02 Sep '26 | 113.20 | 117.50 | 113.20 | 114.15 | −2.25 | −1.93% | 0.00 cr | 114.90 | 44.5% | ₹0 cr |
| 01 Sep '26 | 114.10 | 117.00 | 113.05 | 116.40 | +1.73 | +1.51% | 0.00 cr | 115.83 | 48.2% | ₹0 cr |
| 31 Aug '26 | 114.37 | 118.88 | 113.00 | 114.67 | −0.86 | −0.74% | 0.00 cr | 115.83 | 50.5% | ₹0 cr |
| 28 Aug '26 | 122.40 | 122.80 | 115.26 | 115.53 | −3.98 | −3.33% | 0.00 cr | 117.27 | 62.1% | ₹0 cr |
| 27 Aug '26 | 110.30 | 128.80 | 110.30 | 119.51 | +7.76 | +6.94% | 0.01 cr | 120.53 | 43.3% | ₹1 cr |
| 26 Aug '26 | 108.00 | 116.95 | 107.25 | 111.75 | +1.23 | +1.11% | 0.00 cr | 111.34 | 72.2% | ₹0 cr |
| 25 Aug '26 | 112.67 | 114.71 | 110.15 | 110.52 | −2.15 | −1.91% | 0.00 cr | 111.50 | 41.3% | ₹0 cr |
| 24 Aug '26 | 113.80 | 113.90 | 110.34 | 112.67 | +0.37 | +0.33% | 0.00 cr | 111.47 | 76.1% | ₹0 cr |
| 21 Aug '26 | 114.00 | 114.10 | 112.00 | 112.30 | −1.70 | −1.49% | 0.00 cr | 112.65 | 65.8% | ₹0 cr |
| 20 Aug '26 | 112.45 | 114.01 | 112.45 | 114.00 | +1.59 | +1.41% | 0.00 cr | 113.59 | 75.7% | ₹0 cr |
| 19 Aug '26 | 113.40 | 114.00 | 112.13 | 112.41 | −0.99 | −0.87% | 0.00 cr | 112.69 | 73.0% | ₹0 cr |
| 18 Aug '26 | 111.75 | 114.50 | 111.75 | 113.40 | +1.66 | +1.49% | 0.00 cr | 113.42 | 77.4% | ₹0 cr |
| 17 Aug '26 | 113.90 | 113.90 | 111.50 | 111.74 | −0.77 | −0.68% | 0.00 cr | 111.98 | 92.5% | ₹0 cr |
| 14 Aug '26 | 115.38 | 115.38 | 112.49 | 112.51 | −0.38 | −0.34% | 0.00 cr | 114.25 | 90.4% | ₹0 cr |
| 13 Aug '26 | 116.60 | 116.77 | 112.70 | 112.89 | −0.44 | −0.39% | 0.00 cr | 113.34 | 80.7% | ₹0 cr |
| 12 Aug '26 | 115.38 | 117.71 | 112.65 | 113.33 | −2.05 | −1.78% | 0.00 cr | 114.43 | 48.7% | ₹0 cr |
| 11 Aug '26 | 115.15 | 117.95 | 114.71 | 115.38 | +0.99 | +0.87% | 0.00 cr | 116.04 | 65.4% | ₹0 cr |
| 10 Aug '26 | 116.99 | 116.99 | 113.20 | 114.39 | +0.53 | +0.47% | 0.00 cr | 115.25 | 74.7% | ₹0 cr |
| 07 Aug '26 | 117.20 | 117.20 | 113.25 | 113.86 | −0.37 | −0.32% | 0.00 cr | 114.55 | 61.8% | ₹0 cr |
| 06 Aug '26 | 116.35 | 117.50 | 112.25 | 114.23 | −0.01 | −0.01% | 0.00 cr | 114.90 | 67.9% | ₹0 cr |
| 05 Aug '26 | 112.50 | 116.90 | 112.08 | 114.24 | +0.27 | +0.24% | 0.00 cr | 114.05 | 30.9% | ₹0 cr |
| 04 Aug '26 | 116.40 | 117.00 | 113.08 | 113.97 | −0.01 | −0.01% | 0.00 cr | 115.26 | 81.1% | ₹0 cr |
| 03 Aug '26 | 115.40 | 117.60 | 112.01 | 113.98 | −1.31 | −1.14% | 0.00 cr | 115.07 | 71.0% | ₹0 cr |
| 31 Jul '26 | 118.94 | 118.95 | 112.36 | 115.29 | −0.60 | −0.52% | 0.00 cr | 115.92 | 83.0% | ₹0 cr |
| 30 Jul '26 | 115.15 | 120.00 | 115.15 | 115.89 | −0.67 | −0.57% | 0.00 cr | 116.71 | 68.8% | ₹0 cr |
| 29 Jul '26 | 116.03 | 121.00 | 116.00 | 116.56 | −1.42 | −1.20% | 0.00 cr | 118.27 | 65.7% | ₹0 cr |
| 28 Jul '26 | 119.60 | 121.60 | 116.53 | 117.98 | −1.58 | −1.32% | 0.00 cr | 119.33 | 65.8% | ₹0 cr |
| 27 Jul '26 | 121.95 | 125.00 | 118.51 | 119.56 | −2.39 | −1.96% | 0.00 cr | 122.94 | 65.2% | ₹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.
