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 | 121.69 | 139.79 | 117.25 | 128.33 | +10.03 | +8.48% | 0.01 cr | 127.07 | 48.8% | ₹1 cr |
| 03 Sep '26 | 114.59 | 118.79 | 114.59 | 118.30 | +3.14 | +2.73% | 0.00 cr | 117.69 | 73.7% | ₹0 cr |
| 02 Sep '26 | 118.33 | 118.50 | 113.00 | 115.16 | −2.56 | −2.17% | 0.00 cr | 115.43 | 67.0% | ₹0 cr |
| 01 Sep '26 | 119.46 | 120.50 | 116.00 | 117.72 | +0.44 | +0.38% | 0.00 cr | 118.23 | 16.9% | ₹0 cr |
| 31 Aug '26 | 114.16 | 120.00 | 112.71 | 117.28 | +3.12 | +2.73% | 0.00 cr | 116.18 | 70.5% | ₹0 cr |
| 28 Aug '26 | 112.73 | 116.19 | 111.00 | 114.16 | +1.43 | +1.27% | 0.00 cr | 113.54 | 59.4% | ₹0 cr |
| 27 Aug '26 | 118.66 | 118.66 | 112.00 | 112.73 | −3.04 | −2.63% | 0.00 cr | 115.40 | 63.9% | ₹0 cr |
| 26 Aug '26 | 120.12 | 121.14 | 112.00 | 115.77 | −4.95 | −4.10% | 0.00 cr | 118.28 | 55.2% | ₹0 cr |
| 25 Aug '26 | 120.58 | 122.90 | 116.50 | 120.72 | +1.37 | +1.15% | 0.00 cr | 120.21 | 55.9% | ₹0 cr |
| 24 Aug '26 | 121.32 | 124.90 | 118.41 | 119.35 | −1.97 | −1.62% | 0.00 cr | 121.62 | 65.0% | ₹0 cr |
| 21 Aug '26 | 124.01 | 126.43 | 120.54 | 121.32 | −2.24 | −1.81% | 0.00 cr | 122.34 | 79.9% | ₹0 cr |
| 20 Aug '26 | 122.10 | 128.00 | 121.99 | 123.56 | +0.10 | +0.08% | 0.00 cr | 125.79 | 45.5% | ₹0 cr |
| 19 Aug '26 | 124.52 | 127.76 | 121.10 | 123.46 | −3.48 | −2.74% | 0.00 cr | 124.75 | 63.0% | ₹0 cr |
| 18 Aug '26 | 130.71 | 130.71 | 125.50 | 126.94 | −3.38 | −2.59% | 0.00 cr | 127.49 | 60.5% | ₹0 cr |
| 17 Aug '26 | 126.10 | 132.54 | 125.90 | 130.32 | +3.75 | +2.96% | 0.00 cr | 129.92 | 41.3% | ₹0 cr |
| 14 Aug '26 | 139.35 | 142.00 | 125.00 | 126.57 | −13.61 | −9.71% | 0.01 cr | 136.00 | 38.1% | ₹1 cr |
| 13 Aug '26 | 136.97 | 142.00 | 132.01 | 140.18 | +8.37 | +6.35% | 0.02 cr | 138.29 | 45.9% | ₹2 cr |
| 12 Aug '26 | 115.20 | 134.80 | 115.20 | 131.81 | +15.69 | +13.51% | 0.02 cr | 129.51 | 42.7% | ₹3 cr |
| 11 Aug '26 | 117.70 | 120.90 | 116.00 | 116.12 | −1.44 | −1.22% | 0.00 cr | 118.37 | 63.6% | ₹0 cr |
| 10 Aug '26 | 116.05 | 127.89 | 116.03 | 117.56 | +1.43 | +1.23% | 0.01 cr | 120.09 | 31.3% | ₹1 cr |
| 07 Aug '26 | 113.90 | 117.00 | 109.00 | 116.13 | +3.18 | +2.82% | 0.00 cr | 114.37 | — | ₹1 cr |
| 06 Aug '26 | 113.95 | 113.95 | 112.90 | 112.95 | −1.23 | −1.08% | 0.00 cr | 113.01 | — | ₹0 cr |
| 05 Aug '26 | 114.50 | 115.25 | 111.10 | 114.18 | +0.33 | +0.29% | 0.00 cr | 114.48 | — | ₹0 cr |
| 04 Aug '26 | 111.25 | 115.25 | 111.15 | 113.85 | −0.72 | −0.63% | 0.00 cr | 113.11 | — | ₹0 cr |
| 03 Aug '26 | 112.50 | 115.00 | 111.00 | 114.57 | +4.50 | +4.09% | 0.00 cr | 113.17 | — | ₹0 cr |
| 31 Jul '26 | 111.45 | 112.87 | 107.00 | 110.07 | −2.55 | −2.26% | 0.00 cr | 109.87 | — | ₹0 cr |
| 30 Jul '26 | 112.00 | 112.90 | 109.80 | 112.62 | −0.79 | −0.70% | 0.00 cr | 111.49 | — | ₹0 cr |
| 29 Jul '26 | 107.77 | 113.55 | 107.77 | 113.41 | +5.10 | +4.71% | 0.01 cr | 111.62 | — | ₹1 cr |
| 28 Jul '26 | 105.15 | 109.90 | 105.15 | 108.31 | −0.02 | −0.02% | 0.00 cr | 109.47 | — | ₹0 cr |
| 27 Jul '26 | 108.00 | 110.00 | 106.25 | 108.33 | −0.16 | −0.15% | 0.00 cr | 108.51 | — | ₹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.
