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 | 125.50 | 128.74 | 123.00 | 125.96 | +1.68 | +1.35% | 0.01 cr | 126.08 | ₹1 cr |
| 03 Sep '26 | 122.90 | 125.90 | 121.05 | 124.28 | +1.90 | +1.55% | 0.01 cr | 124.13 | ₹1 cr |
| 02 Sep '26 | 121.00 | 122.79 | 118.50 | 122.38 | +1.91 | +1.59% | 0.00 cr | 121.27 | ₹0 cr |
| 01 Sep '26 | 121.70 | 122.45 | 119.51 | 120.47 | +0.03 | +0.02% | 0.00 cr | 120.69 | ₹0 cr |
| 31 Aug '26 | 122.50 | 123.30 | 119.15 | 120.44 | −0.15 | −0.12% | 0.00 cr | 121.11 | ₹0 cr |
| 28 Aug '26 | 120.80 | 123.00 | 118.26 | 120.59 | +0.39 | +0.32% | 0.00 cr | 120.45 | ₹0 cr |
| 27 Aug '26 | 120.00 | 122.70 | 120.00 | 120.20 | −0.97 | −0.80% | 0.00 cr | 120.40 | ₹0 cr |
| 26 Aug '26 | 123.99 | 123.99 | 119.85 | 121.17 | −1.67 | −1.36% | 0.00 cr | 121.23 | ₹1 cr |
| 25 Aug '26 | 123.64 | 125.25 | 121.20 | 122.84 | −0.80 | −0.65% | 0.00 cr | 122.68 | ₹0 cr |
| 24 Aug '26 | 122.35 | 126.00 | 121.00 | 123.64 | +1.29 | +1.05% | 0.00 cr | 123.66 | ₹1 cr |
| 21 Aug '26 | 121.70 | 125.00 | 120.60 | 122.35 | +2.00 | +1.66% | 0.01 cr | 122.87 | ₹1 cr |
| 20 Aug '26 | 124.85 | 125.85 | 119.81 | 120.35 | −4.50 | −3.60% | 0.01 cr | 121.63 | ₹1 cr |
| 19 Aug '26 | 121.11 | 126.50 | 119.60 | 124.85 | +3.74 | +3.09% | 0.00 cr | 123.18 | ₹1 cr |
| 18 Aug '26 | 125.00 | 125.89 | 120.00 | 121.11 | −2.68 | −2.16% | 0.01 cr | 123.00 | ₹1 cr |
| 17 Aug '26 | 131.49 | 131.49 | 123.50 | 123.79 | −6.21 | −4.78% | 0.01 cr | 125.64 | ₹2 cr |
| 14 Aug '26 | 130.00 | 132.69 | 127.00 | 130.00 | −0.17 | −0.13% | 0.00 cr | 129.45 | ₹1 cr |
| 13 Aug '26 | 133.14 | 135.00 | 127.25 | 130.17 | −2.97 | −2.23% | 0.01 cr | 131.45 | ₹2 cr |
| 12 Aug '26 | 136.00 | 136.00 | 130.00 | 133.14 | +1.80 | +1.37% | 0.01 cr | 132.50 | ₹1 cr |
| 11 Aug '26 | 133.50 | 134.00 | 130.00 | 131.34 | +0.08 | +0.06% | 0.00 cr | 131.96 | ₹1 cr |
| 10 Aug '26 | 134.00 | 134.60 | 131.00 | 131.26 | +0.54 | +0.41% | 0.00 cr | 132.10 | ₹1 cr |
| 07 Aug '26 | 132.40 | 136.00 | 129.00 | 130.72 | −1.39 | −1.05% | 0.01 cr | 132.16 | ₹1 cr |
| 06 Aug '26 | 129.99 | 135.00 | 129.50 | 132.11 | +3.27 | +2.54% | 0.01 cr | 133.13 | ₹2 cr |
| 05 Aug '26 | 127.60 | 130.50 | 125.00 | 128.84 | +2.61 | +2.07% | 0.01 cr | 128.30 | ₹1 cr |
| 04 Aug '26 | 126.24 | 127.80 | 125.00 | 126.23 | −0.01 | −0.01% | 0.00 cr | 126.50 | ₹0 cr |
| 03 Aug '26 | 127.00 | 129.00 | 121.50 | 126.24 | −1.24 | −0.97% | 0.00 cr | 125.75 | ₹1 cr |
| 31 Jul '26 | 127.45 | 129.00 | 126.00 | 127.48 | +0.03 | +0.02% | 0.00 cr | 127.14 | ₹0 cr |
| 30 Jul '26 | 128.37 | 130.00 | 127.00 | 127.45 | −0.92 | −0.72% | 0.00 cr | 128.91 | ₹0 cr |
| 29 Jul '26 | 125.61 | 129.65 | 125.61 | 128.37 | +0.65 | +0.51% | 0.00 cr | 127.78 | ₹0 cr |
| 28 Jul '26 | 129.30 | 130.99 | 127.00 | 127.72 | −0.39 | −0.30% | 0.00 cr | 128.98 | ₹0 cr |
| 27 Jul '26 | 130.99 | 131.85 | 127.05 | 128.11 | −1.36 | −1.05% | 0.00 cr | 129.25 | ₹1 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.
