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 | 118.70 | 125.08 | 114.40 | 123.75 | +1.74 | +1.43% | 0.00 cr | 121.52 | 91.1% | ₹0 cr |
| 03 Sep '26 | 123.00 | 123.00 | 122.01 | 122.01 | +0.00 | +0.00% | 0.00 cr | 122.04 | 66.2% | ₹0 cr |
| 02 Sep '26 | 122.00 | 124.75 | 121.00 | 122.01 | +0.84 | +0.69% | 0.00 cr | 121.70 | 83.1% | ₹0 cr |
| 01 Sep '26 | 122.35 | 124.80 | 120.20 | 121.17 | −1.18 | −0.96% | 0.00 cr | 121.65 | 75.6% | ₹0 cr |
| 31 Aug '26 | 123.20 | 124.00 | 122.10 | 122.35 | −2.73 | −2.18% | 0.00 cr | 122.82 | 83.6% | ₹0 cr |
| 28 Aug '26 | 124.90 | 127.39 | 123.25 | 125.08 | +1.27 | +1.03% | 0.00 cr | 125.12 | 62.1% | ₹0 cr |
| 27 Aug '26 | 127.00 | 127.00 | 123.61 | 123.81 | −4.81 | −3.74% | 0.00 cr | 123.84 | 81.3% | ₹0 cr |
| 26 Aug '26 | 127.95 | 130.00 | 126.20 | 128.62 | +0.88 | +0.69% | 0.00 cr | 127.15 | 62.6% | ₹0 cr |
| 25 Aug '26 | 129.78 | 139.20 | 121.80 | 127.74 | +2.51 | +2.00% | 0.00 cr | 131.18 | 20.4% | ₹1 cr |
| 24 Aug '26 | 125.00 | 127.99 | 125.00 | 125.23 | −0.87 | −0.69% | 0.00 cr | 125.26 | 85.7% | ₹0 cr |
| 21 Aug '26 | 129.00 | 130.99 | 126.00 | 126.10 | −4.25 | −3.26% | 0.00 cr | 127.98 | 91.6% | ₹0 cr |
| 20 Aug '26 | 131.04 | 131.04 | 127.40 | 130.35 | −0.69 | −0.53% | 0.00 cr | 129.17 | 74.1% | ₹0 cr |
| 19 Aug '26 | 130.00 | 131.99 | 126.50 | 131.04 | +0.98 | +0.75% | 0.00 cr | 130.87 | 97.7% | ₹0 cr |
| 18 Aug '26 | 127.00 | 130.85 | 127.00 | 130.06 | +2.71 | +2.13% | 0.00 cr | 129.73 | 79.0% | ₹0 cr |
| 17 Aug '26 | 124.00 | 127.35 | 122.10 | 127.35 | +2.30 | +1.84% | 0.00 cr | 125.89 | 62.4% | ₹0 cr |
| 14 Aug '26 | 124.00 | 130.94 | 123.80 | 125.05 | +1.23 | +0.99% | 0.00 cr | 128.01 | 78.8% | ₹0 cr |
| 13 Aug '26 | 130.00 | 130.98 | 120.20 | 123.82 | −2.55 | −2.02% | 0.00 cr | 123.39 | 82.6% | ₹0 cr |
| 12 Aug '26 | 129.50 | 129.50 | 120.30 | 126.37 | −2.00 | −1.56% | 0.00 cr | 125.64 | 53.6% | ₹0 cr |
| 11 Aug '26 | 127.00 | 130.80 | 127.00 | 128.37 | +2.32 | +1.84% | 0.00 cr | 128.57 | 90.3% | ₹0 cr |
| 10 Aug '26 | 130.09 | 130.09 | 125.01 | 126.05 | −3.40 | −2.63% | 0.00 cr | 125.76 | 84.9% | ₹0 cr |
| 07 Aug '26 | 130.00 | 131.25 | 127.00 | 129.45 | +0.60 | +0.47% | 0.00 cr | 130.22 | 92.4% | ₹0 cr |
| 06 Aug '26 | 129.61 | 130.99 | 125.00 | 128.85 | −0.76 | −0.59% | 0.00 cr | 128.87 | 96.3% | ₹0 cr |
| 05 Aug '26 | 127.00 | 131.00 | 127.00 | 129.61 | +4.56 | +3.65% | 0.00 cr | 129.05 | 95.4% | ₹0 cr |
| 04 Aug '26 | 127.70 | 127.70 | 117.00 | 125.05 | −2.69 | −2.11% | 0.00 cr | 123.69 | 65.9% | ₹0 cr |
| 03 Aug '26 | 125.00 | 130.99 | 123.21 | 127.74 | +1.66 | +1.32% | 0.00 cr | 127.45 | 88.7% | ₹0 cr |
| 31 Jul '26 | 132.00 | 132.00 | 125.00 | 126.08 | −3.77 | −2.90% | 0.00 cr | 127.46 | 42.6% | ₹0 cr |
| 30 Jul '26 | 126.00 | 130.00 | 126.00 | 129.85 | +3.78 | +3.00% | 0.00 cr | 127.67 | 73.3% | ₹0 cr |
| 29 Jul '26 | 122.08 | 127.00 | 121.50 | 126.07 | +4.59 | +3.78% | 0.00 cr | 125.85 | 88.5% | ₹0 cr |
| 28 Jul '26 | 123.00 | 123.99 | 121.20 | 121.48 | −0.36 | −0.30% | 0.00 cr | 122.14 | 62.4% | ₹0 cr |
| 27 Jul '26 | 124.00 | 129.00 | 120.55 | 121.84 | −3.82 | −3.04% | 0.00 cr | 122.62 | 78.9% | ₹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.
