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 | 120.00 | 124.00 | 118.15 | 120.10 | −0.55 | −0.46% | 0.00 cr | 120.93 | 69.8% | ₹0 cr |
| 03 Sep '26 | 125.00 | 125.00 | 120.50 | 120.65 | −3.15 | −2.54% | 0.00 cr | 121.83 | 100.0% | ₹0 cr |
| 02 Sep '26 | 122.95 | 124.00 | 122.55 | 123.80 | +2.80 | +2.31% | 0.00 cr | 123.22 | 90.9% | ₹0 cr |
| 01 Sep '26 | 121.10 | 123.00 | 118.50 | 121.00 | −4.00 | −3.20% | 0.00 cr | 120.76 | 77.4% | ₹0 cr |
| 31 Aug '26 | 125.00 | 125.00 | 120.00 | 125.00 | −5.00 | −3.85% | 0.00 cr | 123.73 | 92.9% | ₹0 cr |
| 28 Aug '26 | 124.00 | 130.00 | 123.00 | 130.00 | +6.00 | +4.84% | 0.00 cr | 126.47 | 100.0% | ₹0 cr |
| 27 Aug '26 | 122.80 | 124.00 | 120.00 | 124.00 | +1.20 | +0.98% | 0.00 cr | 122.74 | 86.2% | ₹0 cr |
| 26 Aug '26 | 120.05 | 122.80 | 120.00 | 122.80 | +2.65 | +2.21% | 0.00 cr | 120.67 | 75.0% | ₹0 cr |
| 25 Aug '26 | 121.00 | 122.00 | 120.00 | 120.15 | −0.85 | −0.70% | 0.00 cr | 120.51 | 83.3% | ₹0 cr |
| 24 Aug '26 | 125.50 | 125.50 | 121.00 | 121.00 | −3.55 | −2.85% | 0.00 cr | 124.24 | 100.0% | ₹0 cr |
| 21 Aug '26 | 123.00 | 125.00 | 122.00 | 124.55 | +0.55 | +0.44% | 0.00 cr | 123.33 | 92.5% | ₹0 cr |
| 20 Aug '26 | 119.20 | 125.00 | 119.20 | 124.00 | −0.15 | −0.12% | 0.00 cr | 123.26 | 83.3% | ₹0 cr |
| 19 Aug '26 | 126.80 | 127.00 | 117.10 | 124.15 | −2.30 | −1.82% | 0.00 cr | 121.51 | 66.7% | ₹0 cr |
| 18 Aug '26 | 122.00 | 128.00 | 120.80 | 126.45 | −1.20 | −0.94% | 0.00 cr | 122.59 | 83.3% | ₹0 cr |
| 17 Aug '26 | 129.00 | 129.00 | 127.65 | 127.65 | +2.65 | +2.12% | 0.00 cr | 128.55 | 66.7% | ₹0 cr |
| 14 Aug '26 | 122.00 | 125.40 | 120.30 | 125.00 | +3.00 | +2.46% | 0.00 cr | 124.72 | 91.7% | ₹0 cr |
| 13 Aug '26 | 121.80 | 128.50 | 121.80 | 122.00 | +2.50 | +2.09% | 0.00 cr | 122.86 | 97.1% | ₹0 cr |
| 12 Aug '26 | 120.85 | 121.00 | 117.05 | 119.50 | −1.35 | −1.12% | 0.00 cr | 119.91 | 86.4% | ₹0 cr |
| 11 Aug '26 | 123.00 | 123.00 | 120.00 | 120.85 | +0.50 | +0.42% | 0.00 cr | 121.33 | 82.3% | ₹0 cr |
| 10 Aug '26 | 117.60 | 124.65 | 117.00 | 120.35 | −2.60 | −2.11% | 0.00 cr | 120.73 | 75.0% | ₹0 cr |
| 07 Aug '26 | 128.40 | 128.40 | 120.00 | 122.95 | −5.45 | −4.24% | 0.00 cr | 122.00 | 90.0% | ₹0 cr |
| 06 Aug '26 | 129.00 | 129.00 | 128.40 | 128.40 | +2.80 | +2.23% | 0.00 cr | 128.88 | 100.0% | ₹0 cr |
| 05 Aug '26 | 121.00 | 125.80 | 120.00 | 125.60 | +4.45 | +3.67% | 0.00 cr | 122.66 | 83.8% | ₹0 cr |
| 04 Aug '26 | 121.30 | 121.30 | 121.00 | 121.15 | −0.20 | −0.16% | 0.00 cr | 121.15 | 100.0% | ₹0 cr |
| 03 Aug '26 | 122.80 | 122.80 | 117.00 | 121.35 | −2.70 | −2.18% | 0.00 cr | 120.57 | 68.0% | ₹0 cr |
| 31 Jul '26 | 117.50 | 125.00 | 117.50 | 124.05 | +5.65 | +4.77% | 0.00 cr | 122.11 | 100.0% | ₹0 cr |
| 30 Jul '26 | 115.00 | 119.95 | 114.10 | 118.40 | +2.80 | +2.42% | 0.00 cr | 116.54 | 95.0% | ₹0 cr |
| 29 Jul '26 | 117.00 | 119.80 | 113.25 | 115.60 | −1.70 | −1.45% | 0.00 cr | 115.79 | 75.8% | ₹0 cr |
| 28 Jul '26 | 117.00 | 118.00 | 117.00 | 117.30 | −2.65 | −2.21% | 0.00 cr | 117.72 | 93.8% | ₹0 cr |
| 27 Jul '26 | 123.00 | 123.00 | 118.00 | 119.95 | −1.80 | −1.48% | 0.00 cr | 120.22 | 82.3% | ₹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.
