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 | 113.93 | 115.90 | 112.13 | 113.54 | −0.39 | −0.34% | 0.01 cr | 113.70 | 59.9% | ₹1 cr |
| 03 Sep '26 | 117.90 | 117.90 | 113.22 | 113.93 | −0.86 | −0.75% | 0.01 cr | 115.07 | 70.3% | ₹1 cr |
| 02 Sep '26 | 114.05 | 124.19 | 112.50 | 114.79 | −0.37 | −0.32% | 0.04 cr | 116.50 | 48.8% | ₹5 cr |
| 01 Sep '26 | 114.98 | 115.80 | 113.90 | 115.16 | +1.03 | +0.90% | 0.01 cr | 114.86 | 71.3% | ₹1 cr |
| 31 Aug '26 | 115.00 | 117.39 | 113.42 | 114.13 | +0.74 | +0.65% | 0.01 cr | 115.29 | 56.0% | ₹2 cr |
| 28 Aug '26 | 112.80 | 114.90 | 112.80 | 113.39 | −0.70 | −0.61% | 0.00 cr | 113.97 | — | ₹0 cr |
| 27 Aug '26 | 112.48 | 115.00 | 112.20 | 114.09 | +2.47 | +2.21% | 0.01 cr | 113.85 | — | ₹1 cr |
| 26 Aug '26 | 111.97 | 112.47 | 110.50 | 111.62 | +1.06 | +0.96% | 0.00 cr | 112.01 | — | ₹0 cr |
| 25 Aug '26 | 111.89 | 112.98 | 110.10 | 110.56 | −0.60 | −0.54% | 0.00 cr | 111.01 | — | ₹0 cr |
| 24 Aug '26 | 111.05 | 114.40 | 109.82 | 111.16 | +1.34 | +1.22% | 0.01 cr | 112.25 | — | ₹1 cr |
| 21 Aug '26 | 112.31 | 113.46 | 107.30 | 109.82 | −2.49 | −2.22% | 0.02 cr | 109.15 | — | ₹2 cr |
| 20 Aug '26 | 112.45 | 114.75 | 111.50 | 112.31 | −0.14 | −0.12% | 0.01 cr | 113.02 | — | ₹1 cr |
| 19 Aug '26 | 113.79 | 114.95 | 111.50 | 112.45 | −0.13 | −0.12% | 0.01 cr | 112.96 | — | ₹1 cr |
| 18 Aug '26 | 116.99 | 117.70 | 112.40 | 112.58 | −4.41 | −3.77% | 0.01 cr | 114.12 | — | ₹2 cr |
| 17 Aug '26 | 120.26 | 120.96 | 116.50 | 116.99 | −3.27 | −2.72% | 0.01 cr | 117.94 | — | ₹1 cr |
| 14 Aug '26 | 115.06 | 123.00 | 113.51 | 120.26 | +0.78 | +0.65% | 0.02 cr | 115.91 | — | ₹2 cr |
| 13 Aug '26 | 122.30 | 124.85 | 119.48 | 119.48 | −6.28 | −4.99% | 0.02 cr | 120.14 | — | ₹2 cr |
| 12 Aug '26 | 129.12 | 132.40 | 125.76 | 125.76 | −6.61 | −4.99% | 0.01 cr | 126.90 | — | ₹1 cr |
| 11 Aug '26 | 130.00 | 134.00 | 129.56 | 132.37 | +0.82 | +0.62% | 0.00 cr | 132.41 | — | ₹0 cr |
| 10 Aug '26 | 129.37 | 133.80 | 128.00 | 131.55 | +2.09 | +1.61% | 0.00 cr | 131.52 | — | ₹1 cr |
| 07 Aug '26 | 131.64 | 134.00 | 126.00 | 129.46 | −2.18 | −1.66% | 0.00 cr | 129.01 | — | ₹1 cr |
| 06 Aug '26 | 133.21 | 135.44 | 129.20 | 131.64 | −1.57 | −1.18% | 0.00 cr | 131.43 | — | ₹0 cr |
| 05 Aug '26 | 135.50 | 135.90 | 132.00 | 133.21 | −0.31 | −0.23% | 0.00 cr | 133.77 | — | ₹0 cr |
| 04 Aug '26 | 136.89 | 137.00 | 132.00 | 133.52 | −1.68 | −1.24% | 0.00 cr | 134.03 | — | ₹0 cr |
| 03 Aug '26 | 137.70 | 137.81 | 131.05 | 135.20 | +0.72 | +0.54% | 0.00 cr | 135.53 | — | ₹0 cr |
| 31 Jul '26 | 134.90 | 136.50 | 133.00 | 134.48 | −0.42 | −0.31% | 0.00 cr | 135.13 | — | ₹1 cr |
| 30 Jul '26 | 132.70 | 136.00 | 129.06 | 134.90 | +2.98 | +2.26% | 0.01 cr | 133.80 | — | ₹1 cr |
| 29 Jul '26 | 130.56 | 133.00 | 128.00 | 131.92 | +2.00 | +1.54% | 0.00 cr | 130.97 | — | ₹0 cr |
| 28 Jul '26 | 131.47 | 132.00 | 128.51 | 129.92 | −1.55 | −1.18% | 0.01 cr | 130.18 | — | ₹1 cr |
| 27 Jul '26 | 128.60 | 132.95 | 127.00 | 131.47 | +4.57 | +3.60% | 0.01 cr | 128.24 | — | ₹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.
