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 | 120.05 | 123.90 | 118.02 | 118.71 | −1.19 | −0.99% | 0.00 cr | 120.37 | 75.0% | ₹0 cr |
| 03 Sep '26 | 120.00 | 120.00 | 119.35 | 119.90 | +2.03 | +1.72% | 0.00 cr | 119.93 | 95.2% | ₹0 cr |
| 02 Sep '26 | 118.10 | 119.80 | 115.70 | 117.87 | −0.16 | −0.14% | 0.00 cr | 118.15 | 93.9% | ₹0 cr |
| 01 Sep '26 | 118.00 | 121.01 | 116.40 | 118.03 | +0.34 | +0.29% | 0.00 cr | 118.43 | 62.3% | ₹0 cr |
| 31 Aug '26 | 118.00 | 118.00 | 117.20 | 117.69 | +0.88 | +0.75% | 0.00 cr | 117.79 | 81.4% | ₹0 cr |
| 28 Aug '26 | 117.71 | 120.79 | 116.67 | 116.81 | −0.90 | −0.76% | 0.00 cr | 117.23 | 100.0% | ₹0 cr |
| 27 Aug '26 | 120.30 | 120.30 | 116.25 | 117.71 | −3.72 | −3.06% | 0.00 cr | 117.63 | 77.8% | ₹0 cr |
| 26 Aug '26 | 122.00 | 122.00 | 120.10 | 121.43 | −1.97 | −1.60% | 0.00 cr | 121.31 | 60.5% | ₹0 cr |
| 25 Aug '26 | 123.70 | 126.25 | 122.00 | 123.40 | +0.41 | +0.33% | 0.00 cr | 123.69 | 74.0% | ₹0 cr |
| 24 Aug '26 | 122.80 | 123.90 | 122.00 | 122.99 | +1.06 | +0.87% | 0.00 cr | 123.00 | 89.0% | ₹0 cr |
| 21 Aug '26 | 118.70 | 123.80 | 118.70 | 121.93 | −0.14 | −0.11% | 0.00 cr | 121.53 | 90.3% | ₹0 cr |
| 20 Aug '26 | 123.90 | 123.90 | 120.10 | 122.07 | +3.09 | +2.60% | 0.00 cr | 121.97 | 71.5% | ₹0 cr |
| 19 Aug '26 | 117.00 | 122.00 | 117.00 | 118.98 | −1.02 | −0.85% | 0.00 cr | 119.21 | 90.9% | ₹0 cr |
| 18 Aug '26 | 120.85 | 123.40 | 119.00 | 120.00 | −0.31 | −0.26% | 0.00 cr | 121.80 | 60.4% | ₹0 cr |
| 17 Aug '26 | 118.00 | 121.01 | 118.00 | 120.31 | +1.80 | +1.52% | 0.00 cr | 120.13 | 69.7% | ₹0 cr |
| 14 Aug '26 | 116.61 | 119.75 | 116.45 | 118.51 | +2.29 | +1.97% | 0.00 cr | 118.14 | 80.5% | ₹0 cr |
| 13 Aug '26 | 119.90 | 122.90 | 116.02 | 116.22 | −2.09 | −1.77% | 0.00 cr | 118.90 | 62.3% | ₹0 cr |
| 12 Aug '26 | 117.00 | 119.00 | 113.00 | 118.31 | +0.25 | +0.21% | 0.00 cr | 116.78 | 61.4% | ₹0 cr |
| 11 Aug '26 | 116.50 | 120.50 | 115.82 | 118.06 | +1.20 | +1.03% | 0.00 cr | 118.22 | 91.8% | ₹0 cr |
| 10 Aug '26 | 120.10 | 120.10 | 116.40 | 116.86 | −1.14 | −0.97% | 0.00 cr | 117.23 | 73.0% | ₹0 cr |
| 07 Aug '26 | 118.85 | 119.00 | 116.40 | 118.00 | −0.85 | −0.72% | 0.00 cr | 118.28 | 87.5% | ₹0 cr |
| 06 Aug '26 | 120.23 | 122.49 | 118.10 | 118.85 | −2.02 | −1.67% | 0.00 cr | 119.09 | 85.5% | ₹0 cr |
| 05 Aug '26 | 119.90 | 122.39 | 116.10 | 120.87 | +1.57 | +1.32% | 0.00 cr | 120.37 | 57.3% | ₹0 cr |
| 04 Aug '26 | 120.00 | 121.50 | 116.20 | 119.30 | −0.70 | −0.58% | 0.00 cr | 120.11 | 57.0% | ₹0 cr |
| 03 Aug '26 | 112.57 | 120.00 | 112.57 | 120.00 | +6.87 | +6.07% | 0.00 cr | 114.69 | 70.7% | ₹0 cr |
| 31 Jul '26 | 115.10 | 115.10 | 113.00 | 113.13 | −1.07 | −0.94% | 0.00 cr | 114.67 | 87.3% | ₹0 cr |
| 30 Jul '26 | 114.25 | 117.40 | 112.95 | 114.20 | −0.57 | −0.50% | 0.00 cr | 114.93 | 92.5% | ₹0 cr |
| 29 Jul '26 | 116.50 | 116.50 | 113.10 | 114.77 | −2.92 | −2.48% | 0.00 cr | 115.21 | 87.3% | ₹0 cr |
| 28 Jul '26 | 116.00 | 118.99 | 114.30 | 117.69 | +0.94 | +0.81% | 0.00 cr | 117.71 | 61.6% | ₹0 cr |
| 27 Jul '26 | 118.07 | 118.07 | 116.00 | 116.75 | +0.51 | +0.44% | 0.00 cr | 116.79 | 100.0% | ₹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.
