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 | 121.78 | 121.78 | 115.05 | 117.78 | −3.56 | −2.93% | 0.00 cr | 117.57 | 79.1% | ₹0 cr |
| 03 Sep '26 | 119.99 | 123.00 | 115.70 | 121.34 | +5.25 | +4.52% | 0.00 cr | 120.23 | 86.4% | ₹0 cr |
| 02 Sep '26 | 116.37 | 119.37 | 115.00 | 116.09 | −0.28 | −0.24% | 0.00 cr | 115.69 | 76.2% | ₹0 cr |
| 01 Sep '26 | 119.57 | 121.49 | 115.53 | 116.37 | −3.20 | −2.68% | 0.00 cr | 118.11 | 77.8% | ₹0 cr |
| 31 Aug '26 | 114.01 | 123.10 | 114.01 | 119.57 | +1.51 | +1.28% | 0.00 cr | 119.12 | 49.5% | ₹0 cr |
| 28 Aug '26 | 116.26 | 119.35 | 116.26 | 118.06 | +0.09 | +0.08% | 0.00 cr | 118.23 | 67.0% | ₹0 cr |
| 27 Aug '26 | 120.30 | 121.10 | 115.01 | 117.97 | −0.83 | −0.70% | 0.00 cr | 118.52 | 67.4% | ₹0 cr |
| 26 Aug '26 | 121.21 | 121.21 | 118.00 | 118.80 | −2.41 | −1.99% | 0.00 cr | 119.12 | 69.2% | ₹0 cr |
| 25 Aug '26 | 119.90 | 123.00 | 116.51 | 121.21 | +6.20 | +5.39% | 0.00 cr | 119.86 | 81.5% | ₹0 cr |
| 24 Aug '26 | 114.85 | 117.94 | 114.00 | 115.01 | −0.96 | −0.83% | 0.00 cr | 115.51 | 73.5% | ₹0 cr |
| 21 Aug '26 | 116.25 | 119.70 | 114.99 | 115.97 | −1.92 | −1.63% | 0.00 cr | 116.32 | 67.2% | ₹0 cr |
| 20 Aug '26 | 118.00 | 121.47 | 116.02 | 117.89 | +1.09 | +0.93% | 0.00 cr | 118.37 | 76.7% | ₹0 cr |
| 19 Aug '26 | 124.90 | 124.90 | 115.50 | 116.80 | −2.50 | −2.10% | 0.00 cr | 118.50 | 69.9% | ₹0 cr |
| 18 Aug '26 | 118.05 | 124.74 | 118.05 | 119.30 | −0.59 | −0.49% | 0.00 cr | 121.35 | 59.1% | ₹0 cr |
| 17 Aug '26 | 130.20 | 130.20 | 115.50 | 119.89 | −10.16 | −7.81% | 0.01 cr | 122.08 | 62.4% | ₹1 cr |
| 14 Aug '26 | 137.50 | 148.39 | 123.00 | 130.05 | −7.86 | −5.70% | 0.01 cr | 136.99 | 55.2% | ₹1 cr |
| 13 Aug '26 | 135.96 | 142.00 | 134.07 | 137.91 | +1.90 | +1.40% | 0.00 cr | 137.56 | 60.7% | ₹0 cr |
| 12 Aug '26 | 138.00 | 138.60 | 135.10 | 136.01 | −1.98 | −1.43% | 0.00 cr | 136.44 | 72.7% | ₹0 cr |
| 11 Aug '26 | 133.50 | 140.70 | 130.99 | 137.99 | +3.05 | +2.26% | 0.00 cr | 135.51 | 64.6% | ₹0 cr |
| 10 Aug '26 | 133.72 | 137.60 | 133.48 | 134.94 | +2.19 | +1.65% | 0.00 cr | 135.36 | 73.1% | ₹0 cr |
| 07 Aug '26 | 130.01 | 134.50 | 130.01 | 132.75 | +1.01 | +0.77% | 0.00 cr | 132.04 | 73.9% | ₹0 cr |
| 06 Aug '26 | 130.22 | 134.40 | 130.00 | 131.74 | −0.06 | −0.05% | 0.00 cr | 132.42 | 60.2% | ₹0 cr |
| 05 Aug '26 | 136.80 | 136.89 | 131.40 | 131.80 | −5.09 | −3.72% | 0.00 cr | 133.70 | 66.9% | ₹0 cr |
| 04 Aug '26 | 135.95 | 139.31 | 133.20 | 136.89 | +1.40 | +1.03% | 0.00 cr | 135.54 | 67.6% | ₹0 cr |
| 03 Aug '26 | 132.22 | 138.40 | 132.18 | 135.49 | +3.96 | +3.01% | 0.00 cr | 134.58 | 52.1% | ₹0 cr |
| 31 Jul '26 | 128.74 | 137.08 | 128.40 | 131.53 | +2.79 | +2.17% | 0.00 cr | 133.05 | 49.6% | ₹0 cr |
| 30 Jul '26 | 134.00 | 134.69 | 126.00 | 128.74 | −5.61 | −4.18% | 0.00 cr | 131.69 | 60.9% | ₹0 cr |
| 29 Jul '26 | 136.55 | 137.99 | 133.00 | 134.35 | −2.08 | −1.52% | 0.00 cr | 135.79 | 59.3% | ₹0 cr |
| 28 Jul '26 | 137.70 | 140.98 | 134.10 | 136.43 | −1.27 | −0.92% | 0.00 cr | 137.08 | 41.9% | ₹0 cr |
| 27 Jul '26 | 140.20 | 144.00 | 135.35 | 137.70 | −1.76 | −1.26% | 0.00 cr | 139.79 | 50.3% | ₹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.
