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 | 121.00 | 121.60 | 116.60 | 120.75 | +5.60 | +4.86% | 0.00 cr | 119.65 | 90.3% | ₹0 cr |
| 03 Sep '26 | 115.95 | 116.35 | 113.00 | 115.15 | −1.95 | −1.67% | 0.00 cr | 115.23 | 60.9% | ₹0 cr |
| 02 Sep '26 | 118.90 | 118.90 | 115.00 | 117.10 | −3.05 | −2.54% | 0.00 cr | 116.62 | 66.7% | ₹0 cr |
| 01 Sep '26 | 120.60 | 120.60 | 118.50 | 120.15 | −0.45 | −0.37% | 0.00 cr | 119.65 | 85.0% | ₹0 cr |
| 31 Aug '26 | 122.25 | 123.05 | 118.00 | 120.60 | −2.80 | −2.27% | 0.00 cr | 120.86 | 78.8% | ₹0 cr |
| 28 Aug '26 | 119.25 | 124.45 | 119.25 | 123.40 | +2.45 | +2.03% | 0.00 cr | 121.11 | 59.6% | ₹0 cr |
| 27 Aug '26 | 122.00 | 122.00 | 118.00 | 120.95 | −0.75 | −0.62% | 0.00 cr | 119.31 | 69.8% | ₹0 cr |
| 26 Aug '26 | 122.05 | 122.05 | 118.00 | 121.70 | +0.25 | +0.21% | 0.00 cr | 119.16 | 83.8% | ₹0 cr |
| 25 Aug '26 | 120.15 | 121.65 | 120.00 | 121.45 | −1.55 | −1.26% | 0.00 cr | 120.61 | 92.9% | ₹0 cr |
| 24 Aug '26 | 121.95 | 128.05 | 121.15 | 123.00 | +1.05 | +0.86% | 0.00 cr | 123.26 | 76.0% | ₹0 cr |
| 21 Aug '26 | 125.00 | 125.55 | 121.95 | 121.95 | −4.00 | −3.18% | 0.00 cr | 123.17 | 85.2% | ₹0 cr |
| 20 Aug '26 | 127.70 | 128.70 | 125.00 | 125.95 | −1.05 | −0.83% | 0.00 cr | 127.09 | 80.4% | ₹0 cr |
| 19 Aug '26 | 131.00 | 131.00 | 126.50 | 127.00 | −3.60 | −2.76% | 0.00 cr | 129.14 | 95.7% | ₹0 cr |
| 18 Aug '26 | 133.15 | 133.15 | 129.00 | 130.60 | −3.20 | −2.39% | 0.00 cr | 131.24 | 83.3% | ₹0 cr |
| 17 Aug '26 | 133.30 | 135.50 | 131.00 | 133.80 | −0.20 | −0.15% | 0.00 cr | 132.48 | 88.5% | ₹0 cr |
| 14 Aug '26 | 133.80 | 135.00 | 130.00 | 134.00 | +0.65 | +0.49% | 0.00 cr | 132.82 | 88.1% | ₹0 cr |
| 13 Aug '26 | 133.80 | 133.80 | 130.00 | 133.35 | +4.10 | +3.17% | 0.00 cr | 132.16 | 78.3% | ₹0 cr |
| 12 Aug '26 | 127.80 | 130.10 | 127.00 | 129.25 | +4.30 | +3.44% | 0.00 cr | 128.47 | 77.8% | ₹0 cr |
| 11 Aug '26 | 134.00 | 134.00 | 123.30 | 124.95 | −7.60 | −5.73% | 0.00 cr | 126.01 | 68.4% | ₹0 cr |
| 10 Aug '26 | 129.50 | 137.90 | 125.00 | 132.55 | +6.30 | +4.99% | 0.01 cr | 133.78 | 49.3% | ₹1 cr |
| 07 Aug '26 | 117.00 | 126.25 | 117.00 | 126.25 | +11.45 | +9.97% | 0.00 cr | 124.28 | 75.7% | ₹0 cr |
| 06 Aug '26 | 113.60 | 115.00 | 112.00 | 114.80 | +2.45 | +2.18% | 0.00 cr | 113.46 | 81.8% | ₹0 cr |
| 05 Aug '26 | 114.30 | 115.00 | 111.50 | 112.35 | −1.95 | −1.71% | 0.00 cr | 113.36 | 90.0% | ₹0 cr |
| 04 Aug '26 | 118.00 | 118.10 | 113.90 | 114.30 | −5.55 | −4.63% | 0.00 cr | 115.07 | 67.2% | ₹0 cr |
| 03 Aug '26 | 124.00 | 124.00 | 117.15 | 119.85 | −3.45 | −2.80% | 0.00 cr | 119.80 | 73.7% | ₹0 cr |
| 31 Jul '26 | 120.05 | 127.00 | 117.25 | 123.30 | +0.40 | +0.33% | 0.00 cr | 120.90 | 73.1% | ₹0 cr |
| 30 Jul '26 | 123.60 | 123.60 | 122.40 | 122.90 | −0.70 | −0.57% | 0.00 cr | 123.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 123.00 | 125.90 | 122.40 | 123.60 | −0.25 | −0.20% | 0.00 cr | 123.22 | 100.0% | ₹0 cr |
| 28 Jul '26 | 128.00 | 128.00 | 123.45 | 123.85 | −6.05 | −4.66% | 0.00 cr | 125.09 | 85.7% | ₹0 cr |
| 27 Jul '26 | 140.00 | 140.00 | 129.75 | 129.90 | −6.65 | −4.87% | 0.00 cr | 132.51 | 81.2% | ₹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.
