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 | 113.19 | 115.25 | 113.05 | 113.47 | +0.28 | +0.25% | 0.04 cr | 113.79 | 38.6% | ₹4 cr |
| 03 Sep '26 | 114.07 | 115.80 | 112.54 | 113.19 | −0.67 | −0.59% | 0.05 cr | 113.87 | 43.8% | ₹6 cr |
| 02 Sep '26 | 112.70 | 115.50 | 111.47 | 113.86 | +0.37 | +0.33% | 0.06 cr | 113.33 | 31.3% | ₹6 cr |
| 01 Sep '26 | 114.25 | 115.50 | 111.86 | 113.49 | −0.76 | −0.67% | 0.06 cr | 113.71 | 39.6% | ₹6 cr |
| 31 Aug '26 | 118.35 | 118.35 | 113.36 | 114.25 | −4.15 | −3.51% | 0.07 cr | 114.81 | 44.5% | ₹8 cr |
| 28 Aug '26 | 116.69 | 119.75 | 115.15 | 118.40 | +1.45 | +1.24% | 0.13 cr | 117.81 | 28.5% | ₹16 cr |
| 27 Aug '26 | 111.40 | 121.90 | 111.36 | 116.95 | +5.73 | +5.15% | 1.23 cr | 119.23 | 8.0% | ₹147 cr |
| 26 Aug '26 | 110.70 | 111.66 | 110.31 | 111.22 | +0.96 | +0.87% | 0.02 cr | 110.98 | 45.1% | ₹2 cr |
| 25 Aug '26 | 110.70 | 111.66 | 109.21 | 110.26 | −0.29 | −0.26% | 0.04 cr | 110.31 | 49.8% | ₹5 cr |
| 24 Aug '26 | 112.00 | 112.79 | 110.30 | 110.55 | −1.10 | −0.99% | 0.04 cr | 111.41 | 54.8% | ₹5 cr |
| 21 Aug '26 | 113.20 | 113.20 | 111.19 | 111.65 | −0.95 | −0.84% | 0.04 cr | 112.03 | 50.1% | ₹4 cr |
| 20 Aug '26 | 113.24 | 113.45 | 112.20 | 112.60 | +1.03 | +0.92% | 0.03 cr | 112.91 | 56.2% | ₹4 cr |
| 19 Aug '26 | 114.50 | 115.10 | 111.00 | 111.57 | −3.26 | −2.84% | 0.05 cr | 112.42 | 52.5% | ₹6 cr |
| 18 Aug '26 | 113.90 | 116.80 | 113.90 | 114.83 | +0.94 | +0.83% | 0.05 cr | 115.51 | 43.0% | ₹6 cr |
| 17 Aug '26 | 114.20 | 114.75 | 113.17 | 113.89 | −0.51 | −0.45% | 0.03 cr | 113.76 | 51.0% | ₹3 cr |
| 14 Aug '26 | 116.20 | 116.45 | 114.00 | 114.40 | −1.18 | −1.02% | 0.03 cr | 114.81 | 47.2% | ₹3 cr |
| 13 Aug '26 | 116.40 | 116.79 | 115.16 | 115.58 | −0.65 | −0.56% | 0.07 cr | 115.89 | 26.0% | ₹8 cr |
| 12 Aug '26 | 117.00 | 117.30 | 115.70 | 116.23 | +0.12 | +0.10% | 0.04 cr | 116.44 | 46.8% | ₹4 cr |
| 11 Aug '26 | 117.10 | 119.16 | 115.97 | 116.11 | −3.84 | −3.20% | 0.07 cr | 117.13 | 51.2% | ₹8 cr |
| 10 Aug '26 | 121.21 | 121.31 | 118.80 | 119.95 | −0.28 | −0.23% | 0.04 cr | 119.88 | 51.0% | ₹5 cr |
| 07 Aug '26 | 120.49 | 122.65 | 119.12 | 120.23 | −0.25 | −0.21% | 0.05 cr | 120.76 | 54.7% | ₹6 cr |
| 06 Aug '26 | 120.15 | 125.48 | 119.70 | 120.48 | +0.44 | +0.37% | 0.17 cr | 122.30 | 41.5% | ₹21 cr |
| 05 Aug '26 | 122.20 | 123.44 | 119.03 | 120.04 | −1.92 | −1.57% | 0.05 cr | 120.79 | 48.2% | ₹6 cr |
| 04 Aug '26 | 121.99 | 123.49 | 121.50 | 121.96 | +0.04 | +0.03% | 0.03 cr | 122.26 | 45.8% | ₹3 cr |
| 03 Aug '26 | 122.30 | 122.99 | 121.60 | 121.92 | +0.39 | +0.32% | 0.02 cr | 122.28 | 56.2% | ₹2 cr |
| 31 Jul '26 | 119.70 | 122.40 | 119.34 | 121.53 | +2.17 | +1.82% | 0.03 cr | 121.03 | 49.8% | ₹4 cr |
| 30 Jul '26 | 121.03 | 121.43 | 119.11 | 119.36 | −1.67 | −1.38% | 0.02 cr | 119.78 | 54.6% | ₹3 cr |
| 29 Jul '26 | 120.70 | 121.99 | 120.70 | 121.03 | +0.61 | +0.51% | 0.02 cr | 121.31 | 54.4% | ₹3 cr |
| 28 Jul '26 | 122.09 | 122.50 | 120.00 | 120.42 | −1.66 | −1.36% | 0.02 cr | 120.96 | 52.9% | ₹3 cr |
| 27 Jul '26 | 122.10 | 123.60 | 121.70 | 122.08 | +0.37 | +0.30% | 0.03 cr | 122.35 | 48.4% | ₹3 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.
