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 | 119.38 | 120.00 | 116.26 | 117.05 | −0.73 | −0.62% | 0.00 cr | 117.66 | 76.8% | ₹0 cr |
| 03 Sep '26 | 119.64 | 122.50 | 116.65 | 117.78 | −1.21 | −1.02% | 0.00 cr | 118.83 | 69.7% | ₹0 cr |
| 02 Sep '26 | 115.80 | 119.70 | 114.65 | 118.99 | +3.45 | +2.99% | 0.00 cr | 118.15 | 71.0% | ₹0 cr |
| 01 Sep '26 | 117.50 | 117.99 | 113.76 | 115.54 | −0.22 | −0.19% | 0.00 cr | 115.57 | 68.2% | ₹0 cr |
| 31 Aug '26 | 118.50 | 118.50 | 114.69 | 115.76 | −1.12 | −0.96% | 0.00 cr | 116.06 | 65.2% | ₹0 cr |
| 28 Aug '26 | 117.86 | 119.78 | 116.45 | 116.88 | −1.58 | −1.33% | 0.00 cr | 117.17 | 56.2% | ₹0 cr |
| 27 Aug '26 | 117.00 | 119.80 | 115.50 | 118.46 | +3.58 | +3.12% | 0.00 cr | 117.57 | 70.2% | ₹0 cr |
| 26 Aug '26 | 122.00 | 123.39 | 113.85 | 114.88 | −4.70 | −3.93% | 0.01 cr | 117.32 | 72.3% | ₹1 cr |
| 25 Aug '26 | 121.64 | 123.49 | 118.50 | 119.58 | −2.01 | −1.65% | 0.00 cr | 120.47 | 82.3% | ₹0 cr |
| 24 Aug '26 | 124.00 | 125.00 | 119.51 | 121.59 | −0.51 | −0.42% | 0.00 cr | 122.67 | 58.8% | ₹0 cr |
| 21 Aug '26 | 120.95 | 123.45 | 117.61 | 122.10 | +1.76 | +1.46% | 0.00 cr | 121.64 | 76.9% | ₹0 cr |
| 20 Aug '26 | 118.00 | 122.00 | 116.51 | 120.34 | +4.89 | +4.24% | 0.01 cr | 119.74 | 62.9% | ₹1 cr |
| 19 Aug '26 | 115.32 | 117.38 | 115.00 | 115.45 | −0.56 | −0.48% | 0.00 cr | 115.94 | 60.3% | ₹0 cr |
| 18 Aug '26 | 116.40 | 118.00 | 114.34 | 116.01 | +0.54 | +0.47% | 0.00 cr | 116.10 | 49.5% | ₹0 cr |
| 17 Aug '26 | 118.10 | 119.69 | 114.21 | 115.47 | −0.56 | −0.48% | 0.00 cr | 116.67 | 62.8% | ₹0 cr |
| 14 Aug '26 | 121.04 | 123.00 | 112.06 | 116.03 | −4.19 | −3.49% | 0.01 cr | 116.03 | 59.3% | ₹1 cr |
| 13 Aug '26 | 122.98 | 123.79 | 119.03 | 120.22 | −1.78 | −1.46% | 0.00 cr | 120.62 | 66.2% | ₹0 cr |
| 12 Aug '26 | 124.95 | 124.95 | 121.31 | 122.00 | −1.14 | −0.93% | 0.00 cr | 122.20 | 73.9% | ₹0 cr |
| 11 Aug '26 | 124.50 | 125.12 | 122.76 | 123.14 | −1.05 | −0.85% | 0.00 cr | 124.08 | 69.1% | ₹0 cr |
| 10 Aug '26 | 124.02 | 124.97 | 121.20 | 124.19 | +0.31 | +0.25% | 0.00 cr | 123.44 | 74.4% | ₹0 cr |
| 07 Aug '26 | 123.78 | 124.49 | 122.20 | 123.88 | +0.10 | +0.08% | 0.00 cr | 122.94 | 62.5% | ₹0 cr |
| 06 Aug '26 | 124.80 | 125.00 | 123.06 | 123.78 | +1.22 | +1.00% | 0.00 cr | 124.17 | 63.9% | ₹0 cr |
| 05 Aug '26 | 125.59 | 127.18 | 121.80 | 122.56 | −2.93 | −2.33% | 0.00 cr | 124.22 | 61.6% | ₹1 cr |
| 04 Aug '26 | 127.21 | 128.20 | 124.00 | 125.49 | −1.85 | −1.45% | 0.00 cr | 125.68 | 63.8% | ₹0 cr |
| 03 Aug '26 | 126.00 | 128.00 | 123.50 | 127.34 | +3.68 | +2.98% | 0.00 cr | 126.31 | 66.3% | ₹0 cr |
| 31 Jul '26 | 128.98 | 136.59 | 122.51 | 123.66 | −2.94 | −2.32% | 0.01 cr | 127.85 | 58.0% | ₹1 cr |
| 30 Jul '26 | 125.81 | 129.38 | 125.81 | 126.60 | +0.37 | +0.29% | 0.00 cr | 127.42 | 71.8% | ₹0 cr |
| 29 Jul '26 | 129.05 | 130.49 | 125.00 | 126.23 | −2.74 | −2.12% | 0.00 cr | 127.12 | 62.6% | ₹0 cr |
| 28 Jul '26 | 128.00 | 132.84 | 125.80 | 128.97 | +4.64 | +3.73% | 0.01 cr | 130.02 | 62.8% | ₹1 cr |
| 27 Jul '26 | 130.40 | 130.40 | 122.80 | 124.33 | −3.61 | −2.82% | 0.00 cr | 125.54 | 58.1% | ₹1 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.
