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 | 123.29 | 125.00 | 121.00 | 123.23 | +2.05 | +1.69% | 0.01 cr | 123.27 | — | ₹1 cr |
| 03 Sep '26 | 118.00 | 127.00 | 118.00 | 121.18 | −1.00 | −0.82% | 0.03 cr | 123.35 | — | ₹3 cr |
| 02 Sep '26 | 115.50 | 122.18 | 114.50 | 122.18 | +5.81 | +4.99% | 0.02 cr | 120.79 | — | ₹2 cr |
| 01 Sep '26 | 115.20 | 120.96 | 115.20 | 116.37 | +1.17 | +1.02% | 0.02 cr | 119.20 | — | ₹2 cr |
| 31 Aug '26 | 120.00 | 121.25 | 114.50 | 115.20 | −4.73 | −3.94% | 0.02 cr | 116.17 | — | ₹2 cr |
| 28 Aug '26 | 125.70 | 127.00 | 119.00 | 119.93 | −5.16 | −4.13% | 0.02 cr | 122.97 | — | ₹2 cr |
| 27 Aug '26 | 123.90 | 125.99 | 120.20 | 125.09 | +2.82 | +2.31% | 0.01 cr | 123.69 | — | ₹2 cr |
| 26 Aug '26 | 121.00 | 125.60 | 118.60 | 122.27 | +2.08 | +1.73% | 0.01 cr | 123.18 | — | ₹1 cr |
| 25 Aug '26 | 119.25 | 122.00 | 119.00 | 120.19 | −1.79 | −1.47% | 0.01 cr | 120.31 | — | ₹1 cr |
| 24 Aug '26 | 123.96 | 123.96 | 120.00 | 121.98 | −1.98 | −1.60% | 0.01 cr | 121.56 | — | ₹1 cr |
| 21 Aug '26 | 123.50 | 123.96 | 120.60 | 123.96 | +5.90 | +5.00% | 0.03 cr | 123.80 | — | ₹4 cr |
| 20 Aug '26 | 114.60 | 118.06 | 113.03 | 118.06 | +5.62 | +5.00% | 0.01 cr | 116.49 | — | ₹1 cr |
| 19 Aug '26 | 115.00 | 116.35 | 112.01 | 112.44 | −3.02 | −2.62% | 0.01 cr | 113.85 | — | ₹1 cr |
| 18 Aug '26 | 119.80 | 120.00 | 112.24 | 115.46 | −2.67 | −2.26% | 0.02 cr | 114.96 | — | ₹2 cr |
| 17 Aug '26 | 118.70 | 120.00 | 117.01 | 118.13 | +0.48 | +0.41% | 0.01 cr | 118.62 | — | ₹1 cr |
| 14 Aug '26 | 112.00 | 118.20 | 111.61 | 117.65 | +4.12 | +3.63% | 0.01 cr | 116.61 | — | ₹1 cr |
| 13 Aug '26 | 112.68 | 115.69 | 108.00 | 113.53 | +1.27 | +1.13% | 0.01 cr | 112.84 | — | ₹1 cr |
| 12 Aug '26 | 115.85 | 116.00 | 110.91 | 112.26 | −4.48 | −3.84% | 0.02 cr | 112.52 | — | ₹2 cr |
| 11 Aug '26 | 120.89 | 121.90 | 115.00 | 116.74 | −3.62 | −3.01% | 0.01 cr | 117.39 | — | ₹1 cr |
| 10 Aug '26 | 121.01 | 122.00 | 117.10 | 120.36 | −0.05 | −0.04% | 0.01 cr | 120.68 | — | ₹1 cr |
| 07 Aug '26 | 119.50 | 124.00 | 116.45 | 120.41 | +0.39 | +0.32% | 0.02 cr | 120.25 | — | ₹2 cr |
| 06 Aug '26 | 120.98 | 124.30 | 119.00 | 120.02 | −0.96 | −0.79% | 0.01 cr | 121.37 | — | ₹2 cr |
| 05 Aug '26 | 123.00 | 125.00 | 119.00 | 120.98 | +1.66 | +1.39% | 0.03 cr | 122.57 | — | ₹4 cr |
| 04 Aug '26 | 115.75 | 119.32 | 115.00 | 119.32 | +5.68 | +5.00% | 0.02 cr | 118.39 | — | ₹2 cr |
| 03 Aug '26 | 112.33 | 117.30 | 111.00 | 113.64 | +1.31 | +1.17% | 0.02 cr | 114.67 | — | ₹2 cr |
| 31 Jul '26 | 116.00 | 119.50 | 110.21 | 112.33 | −3.68 | −3.17% | 0.03 cr | 113.18 | — | ₹3 cr |
| 30 Jul '26 | 121.59 | 123.40 | 114.10 | 116.01 | −6.15 | −5.03% | 0.09 cr | 117.46 | 46.3% | ₹10 cr |
| 29 Jul '26 | 126.13 | 128.78 | 121.10 | 122.16 | −2.77 | −2.22% | 0.17 cr | 123.64 | 21.4% | ₹21 cr |
| 28 Jul '26 | 112.07 | 129.99 | 112.00 | 124.93 | +12.58 | +11.20% | 1.14 cr | 121.28 | 12.8% | ₹139 cr |
| 27 Jul '26 | 113.18 | 114.90 | 110.56 | 112.35 | +0.94 | +0.84% | 0.05 cr | 112.69 | 47.5% | ₹6 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.
