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 | 130.00 | 131.20 | 126.10 | 127.50 | −2.24 | −1.73% | 0.12 cr | 128.29 | 44.6% | ₹15 cr |
| 03 Sep '26 | 127.50 | 131.50 | 127.42 | 129.74 | +2.45 | +1.92% | 0.23 cr | 129.87 | 40.9% | ₹30 cr |
| 02 Sep '26 | 127.16 | 129.20 | 125.00 | 127.29 | +0.13 | +0.10% | 0.15 cr | 127.45 | 35.2% | ₹19 cr |
| 01 Sep '26 | 122.30 | 128.80 | 122.10 | 127.16 | +6.07 | +5.01% | 0.34 cr | 126.58 | 33.7% | ₹44 cr |
| 31 Aug '26 | 122.50 | 122.86 | 119.15 | 121.09 | −2.43 | −1.97% | 0.10 cr | 120.54 | 41.1% | ₹13 cr |
| 28 Aug '26 | 122.00 | 125.80 | 121.51 | 123.52 | +2.09 | +1.72% | 0.10 cr | 123.81 | 39.9% | ₹12 cr |
| 27 Aug '26 | 128.50 | 128.80 | 120.90 | 121.43 | −6.92 | −5.39% | 0.28 cr | 122.65 | 41.5% | ₹35 cr |
| 26 Aug '26 | 129.62 | 129.98 | 126.84 | 128.35 | −1.27 | −0.98% | 0.12 cr | 128.12 | 38.9% | ₹15 cr |
| 25 Aug '26 | 126.50 | 131.50 | 125.21 | 129.62 | +4.36 | +3.48% | 0.46 cr | 129.71 | 34.4% | ₹60 cr |
| 24 Aug '26 | 126.78 | 127.22 | 123.81 | 125.26 | −0.56 | −0.45% | 0.10 cr | 125.47 | 40.6% | ₹13 cr |
| 21 Aug '26 | 124.00 | 128.65 | 123.23 | 125.82 | +2.59 | +2.10% | 0.28 cr | 126.32 | 38.2% | ₹35 cr |
| 20 Aug '26 | 119.50 | 123.70 | 119.50 | 123.23 | +4.18 | +3.51% | 0.09 cr | 122.35 | 48.9% | ₹11 cr |
| 19 Aug '26 | 122.16 | 122.80 | 118.45 | 119.05 | −3.12 | −2.55% | 0.06 cr | 119.74 | 45.3% | ₹8 cr |
| 18 Aug '26 | 123.00 | 124.48 | 121.20 | 122.17 | −0.72 | −0.59% | 0.06 cr | 122.45 | 46.1% | ₹7 cr |
| 17 Aug '26 | 124.19 | 125.50 | 120.85 | 122.89 | −0.81 | −0.65% | 0.09 cr | 122.70 | 40.9% | ₹11 cr |
| 14 Aug '26 | 122.60 | 124.19 | 121.70 | 123.70 | +1.40 | +1.14% | 0.07 cr | 123.27 | 40.9% | ₹9 cr |
| 13 Aug '26 | 120.80 | 123.45 | 120.61 | 122.30 | +1.76 | +1.46% | 0.07 cr | 122.35 | 38.6% | ₹8 cr |
| 12 Aug '26 | 122.50 | 122.86 | 120.10 | 120.54 | −1.99 | −1.62% | 0.08 cr | 121.07 | 44.3% | ₹9 cr |
| 11 Aug '26 | 126.45 | 126.45 | 121.39 | 122.53 | −3.61 | −2.86% | 0.13 cr | 123.32 | 43.3% | ₹16 cr |
| 10 Aug '26 | 123.97 | 127.78 | 122.22 | 126.14 | +2.57 | +2.08% | 0.27 cr | 126.11 | 36.4% | ₹34 cr |
| 07 Aug '26 | 122.10 | 125.80 | 121.11 | 123.57 | +1.15 | +0.94% | 0.26 cr | 123.80 | 36.6% | ₹32 cr |
| 06 Aug '26 | 121.98 | 123.30 | 120.08 | 122.42 | +0.93 | +0.77% | 0.15 cr | 121.89 | 38.5% | ₹18 cr |
| 05 Aug '26 | 123.67 | 124.90 | 120.55 | 121.49 | −1.45 | −1.18% | 0.15 cr | 122.51 | 35.1% | ₹19 cr |
| 04 Aug '26 | 121.32 | 123.50 | 119.71 | 122.94 | +2.22 | +1.84% | 0.25 cr | 121.91 | 37.6% | ₹30 cr |
| 03 Aug '26 | 117.89 | 121.70 | 116.93 | 120.72 | +4.70 | +4.05% | 0.23 cr | 119.38 | 37.8% | ₹28 cr |
| 31 Jul '26 | 112.44 | 117.38 | 111.72 | 116.02 | +4.21 | +3.77% | 0.22 cr | 114.66 | 35.4% | ₹25 cr |
| 30 Jul '26 | 115.00 | 115.49 | 111.21 | 111.81 | −2.72 | −2.37% | 0.13 cr | 112.60 | 35.8% | ₹15 cr |
| 29 Jul '26 | 113.60 | 115.66 | 113.10 | 114.53 | +1.12 | +0.99% | 0.14 cr | 114.60 | 27.4% | ₹16 cr |
| 28 Jul '26 | 114.69 | 115.93 | 112.80 | 113.41 | −1.10 | −0.96% | 0.24 cr | 114.10 | 25.4% | ₹27 cr |
| 27 Jul '26 | 122.90 | 122.90 | 113.75 | 114.51 | −7.30 | −5.99% | 0.50 cr | 116.33 | 34.3% | ₹58 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.
