End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 115.01 | 122.00 | 113.00 | 116.43 | −0.81 | −0.69% | 0.02 cr | 117.08 | ₹2 cr |
| 03 Sep '26 | 123.40 | 124.84 | 117.23 | 117.24 | −6.16 | −4.99% | 0.02 cr | 118.28 | ₹3 cr |
| 02 Sep '26 | 128.98 | 129.80 | 121.34 | 123.40 | −4.32 | −3.38% | 0.02 cr | 122.74 | ₹2 cr |
| 01 Sep '26 | 128.02 | 133.89 | 125.00 | 127.72 | −0.08 | −0.06% | 0.02 cr | 130.56 | ₹3 cr |
| 31 Aug '26 | 122.00 | 127.80 | 119.98 | 127.80 | +6.08 | +5.00% | 0.04 cr | 125.64 | ₹4 cr |
| 28 Aug '26 | 121.72 | 121.72 | 121.72 | 121.72 | +2.38 | +1.99% | 0.00 cr | 121.72 | ₹1 cr |
| 27 Aug '26 | 117.00 | 119.34 | 116.00 | 119.34 | +2.34 | +2.00% | 0.01 cr | 118.40 | ₹1 cr |
| 26 Aug '26 | 117.00 | 117.00 | 116.00 | 117.00 | +1.10 | +0.95% | 0.01 cr | 116.41 | ₹1 cr |
| 25 Aug '26 | 115.19 | 115.90 | 113.90 | 115.90 | +2.27 | +2.00% | 0.01 cr | 114.73 | ₹1 cr |
| 24 Aug '26 | 109.19 | 113.63 | 109.19 | 113.63 | +2.22 | +1.99% | 0.02 cr | 110.77 | ₹2 cr |
| 21 Aug '26 | 113.68 | 114.85 | 111.41 | 111.41 | −2.27 | −2.00% | 0.03 cr | 113.32 | ₹3 cr |
| 20 Aug '26 | 113.68 | 113.68 | 113.68 | 113.68 | −2.32 | −2.00% | 0.00 cr | 113.68 | ₹1 cr |
| 19 Aug '26 | 116.00 | 116.00 | 116.00 | 116.00 | −2.36 | −1.99% | 0.00 cr | 116.00 | ₹0 cr |
| 18 Aug '26 | 118.36 | 118.36 | 118.36 | 118.36 | −2.41 | −2.00% | 0.00 cr | 118.36 | ₹0 cr |
| 17 Aug '26 | 120.77 | 120.77 | 120.77 | 120.77 | −2.46 | −2.00% | 0.00 cr | 120.77 | ₹0 cr |
| 14 Aug '26 | 123.23 | 123.23 | 123.23 | 123.23 | −2.51 | −2.00% | 0.00 cr | 123.23 | ₹1 cr |
| 13 Aug '26 | 120.82 | 125.74 | 120.82 | 125.74 | +2.46 | +2.00% | 0.02 cr | 121.90 | ₹2 cr |
| 12 Aug '26 | 123.28 | 123.28 | 123.28 | 123.28 | −2.51 | −2.00% | 0.00 cr | 123.28 | ₹0 cr |
| 11 Aug '26 | 125.79 | 125.79 | 125.79 | 125.79 | −2.56 | −1.99% | 0.00 cr | 125.79 | ₹1 cr |
| 10 Aug '26 | 130.00 | 130.00 | 128.35 | 128.35 | −2.60 | −1.99% | 0.01 cr | 128.82 | ₹1 cr |
| 07 Aug '26 | 132.00 | 132.00 | 130.95 | 130.95 | −2.67 | −2.00% | 0.02 cr | 131.75 | ₹2 cr |
| 06 Aug '26 | 129.01 | 133.62 | 129.01 | 133.62 | +2.62 | +2.00% | 0.01 cr | 131.30 | ₹2 cr |
| 05 Aug '26 | 129.42 | 131.00 | 129.42 | 131.00 | −1.06 | −0.80% | 0.03 cr | 129.97 | ₹4 cr |
| 04 Aug '26 | 132.06 | 132.06 | 132.06 | 132.06 | −2.69 | −2.00% | 0.01 cr | 132.06 | ₹1 cr |
| 03 Aug '26 | 134.75 | 134.75 | 134.75 | 134.75 | −2.75 | −2.00% | 0.00 cr | 134.75 | ₹1 cr |
| 31 Jul '26 | 137.34 | 137.50 | 137.34 | 137.50 | −2.64 | −1.88% | 0.02 cr | 137.45 | ₹3 cr |
| 30 Jul '26 | 140.14 | 140.14 | 140.14 | 140.14 | −2.85 | −1.99% | 0.00 cr | 140.14 | ₹0 cr |
| 29 Jul '26 | 142.99 | 142.99 | 142.99 | 142.99 | −2.91 | −1.99% | 0.00 cr | 142.99 | ₹0 cr |
| 28 Jul '26 | 145.90 | 145.90 | 145.90 | 145.90 | −2.97 | −2.00% | 0.00 cr | 145.90 | ₹0 cr |
| 27 Jul '26 | 148.87 | 148.87 | 148.87 | 148.87 | −3.03 | −1.99% | 0.00 cr | 148.87 | ₹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.
