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 | 124.00 | 124.99 | 122.75 | 123.58 | +0.36 | +0.29% | 0.00 cr | 123.66 | 91.5% | ₹0 cr |
| 03 Sep '26 | 124.00 | 132.98 | 121.65 | 123.22 | +1.10 | +0.90% | 0.01 cr | 127.90 | 19.2% | ₹1 cr |
| 02 Sep '26 | 122.89 | 123.00 | 121.05 | 122.12 | −1.13 | −0.92% | 0.00 cr | 121.83 | 70.8% | ₹0 cr |
| 01 Sep '26 | 122.05 | 125.00 | 122.05 | 123.25 | +0.19 | +0.15% | 0.00 cr | 123.17 | 67.6% | ₹0 cr |
| 31 Aug '26 | 124.00 | 124.00 | 121.60 | 123.06 | +0.03 | +0.02% | 0.00 cr | 122.88 | 89.9% | ₹0 cr |
| 28 Aug '26 | 125.00 | 125.00 | 121.80 | 123.03 | −0.39 | −0.32% | 0.00 cr | 122.72 | 82.9% | ₹0 cr |
| 27 Aug '26 | 123.00 | 123.80 | 121.23 | 123.42 | +1.86 | +1.53% | 0.00 cr | 122.25 | 79.7% | ₹0 cr |
| 26 Aug '26 | 123.26 | 123.85 | 121.10 | 121.56 | −0.48 | −0.39% | 0.00 cr | 121.74 | 65.6% | ₹0 cr |
| 25 Aug '26 | 126.00 | 128.45 | 121.00 | 122.04 | −2.09 | −1.68% | 0.00 cr | 124.35 | 77.2% | ₹0 cr |
| 24 Aug '26 | 124.00 | 125.80 | 121.31 | 124.13 | +1.90 | +1.55% | 0.00 cr | 123.66 | 65.5% | ₹0 cr |
| 21 Aug '26 | 123.45 | 123.50 | 121.28 | 122.23 | +0.71 | +0.58% | 0.00 cr | 123.25 | 91.3% | ₹0 cr |
| 20 Aug '26 | 121.89 | 123.50 | 121.10 | 121.52 | +0.29 | +0.24% | 0.00 cr | 121.79 | 72.1% | ₹0 cr |
| 19 Aug '26 | 122.01 | 123.50 | 120.50 | 121.23 | −1.62 | −1.32% | 0.00 cr | 121.70 | 93.3% | ₹0 cr |
| 18 Aug '26 | 123.72 | 124.33 | 121.70 | 122.85 | −0.87 | −0.70% | 0.00 cr | 122.79 | 63.0% | ₹0 cr |
| 17 Aug '26 | 124.00 | 124.49 | 121.70 | 123.72 | +1.27 | +1.04% | 0.00 cr | 122.31 | 65.9% | ₹0 cr |
| 14 Aug '26 | 122.08 | 123.49 | 122.00 | 122.45 | +0.37 | +0.30% | 0.00 cr | 122.58 | 41.8% | ₹0 cr |
| 13 Aug '26 | 123.69 | 124.50 | 121.90 | 122.08 | −1.00 | −0.81% | 0.00 cr | 122.55 | 81.0% | ₹0 cr |
| 12 Aug '26 | 125.00 | 125.00 | 122.10 | 123.08 | +0.32 | +0.26% | 0.00 cr | 123.07 | 80.1% | ₹0 cr |
| 11 Aug '26 | 125.24 | 125.34 | 122.30 | 122.76 | −1.24 | −1.00% | 0.00 cr | 123.09 | 58.3% | ₹0 cr |
| 10 Aug '26 | 124.00 | 125.00 | 123.00 | 124.00 | +0.47 | +0.38% | 0.00 cr | 123.76 | 75.8% | ₹0 cr |
| 07 Aug '26 | 123.92 | 126.00 | 123.00 | 123.53 | −0.39 | −0.31% | 0.00 cr | 123.79 | 47.1% | ₹0 cr |
| 06 Aug '26 | 126.26 | 127.76 | 123.13 | 123.92 | −2.34 | −1.85% | 0.00 cr | 124.69 | 76.0% | ₹0 cr |
| 05 Aug '26 | 126.75 | 128.00 | 125.40 | 126.26 | +1.39 | +1.11% | 0.00 cr | 126.56 | 40.7% | ₹0 cr |
| 04 Aug '26 | 127.20 | 127.20 | 122.70 | 124.87 | +1.22 | +0.99% | 0.00 cr | 125.05 | 74.4% | ₹0 cr |
| 03 Aug '26 | 126.95 | 126.95 | 123.25 | 123.65 | −1.15 | −0.92% | 0.00 cr | 124.14 | 79.7% | ₹0 cr |
| 31 Jul '26 | 122.10 | 126.67 | 122.10 | 124.80 | +0.10 | +0.08% | 0.00 cr | 125.10 | 70.1% | ₹0 cr |
| 30 Jul '26 | 124.20 | 126.80 | 124.20 | 124.70 | −0.65 | −0.52% | 0.00 cr | 124.60 | 85.2% | ₹0 cr |
| 29 Jul '26 | 126.81 | 127.00 | 125.01 | 125.35 | −0.83 | −0.66% | 0.00 cr | 125.34 | 89.6% | ₹0 cr |
| 28 Jul '26 | 127.40 | 127.40 | 124.51 | 126.18 | +1.23 | +0.98% | 0.00 cr | 126.56 | 63.6% | ₹0 cr |
| 27 Jul '26 | 124.74 | 127.49 | 124.10 | 124.95 | +0.21 | +0.17% | 0.00 cr | 125.67 | 52.8% | ₹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.
