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 | 119.28 | 120.79 | 118.05 | 119.25 | +0.56 | +0.47% | 0.17 cr | 119.35 | 29.7% | ₹20 cr |
| 03 Sep '26 | 118.80 | 120.71 | 118.40 | 118.69 | +0.44 | +0.37% | 0.10 cr | 119.49 | 34.1% | ₹12 cr |
| 02 Sep '26 | 118.50 | 119.00 | 116.46 | 118.25 | −0.83 | −0.70% | 0.10 cr | 117.70 | 36.5% | ₹12 cr |
| 01 Sep '26 | 119.37 | 121.55 | 118.55 | 119.08 | −0.29 | −0.24% | 0.13 cr | 119.67 | 33.7% | ₹15 cr |
| 31 Aug '26 | 122.21 | 122.35 | 118.90 | 119.37 | −3.03 | −2.48% | 0.15 cr | 120.29 | 56.8% | ₹18 cr |
| 28 Aug '26 | 123.30 | 123.89 | 122.20 | 122.40 | −0.64 | −0.52% | 0.08 cr | 123.03 | 41.9% | ₹10 cr |
| 27 Aug '26 | 124.05 | 125.92 | 122.10 | 123.04 | −1.01 | −0.81% | 0.18 cr | 124.23 | 21.9% | ₹22 cr |
| 26 Aug '26 | 124.00 | 126.83 | 123.60 | 124.05 | +0.70 | +0.57% | 0.09 cr | 124.85 | 29.8% | ₹12 cr |
| 25 Aug '26 | 123.08 | 125.57 | 122.25 | 123.35 | +0.25 | +0.20% | 0.14 cr | 123.60 | 31.7% | ₹17 cr |
| 24 Aug '26 | 124.72 | 126.67 | 122.86 | 123.10 | −1.62 | −1.30% | 0.09 cr | 124.28 | 45.1% | ₹12 cr |
| 21 Aug '26 | 126.25 | 127.05 | 124.39 | 124.72 | −1.82 | −1.44% | 0.09 cr | 125.67 | 40.1% | ₹11 cr |
| 20 Aug '26 | 123.00 | 128.00 | 123.00 | 126.54 | +3.92 | +3.20% | 0.30 cr | 126.57 | 26.8% | ₹38 cr |
| 19 Aug '26 | 123.02 | 125.99 | 122.21 | 122.62 | −1.00 | −0.81% | 0.11 cr | 123.41 | 33.4% | ₹14 cr |
| 18 Aug '26 | 124.20 | 124.70 | 123.10 | 123.62 | −0.95 | −0.76% | 0.09 cr | 123.89 | 49.8% | ₹12 cr |
| 17 Aug '26 | 124.60 | 124.87 | 123.12 | 124.57 | −0.22 | −0.18% | 0.08 cr | 124.03 | 40.0% | ₹10 cr |
| 14 Aug '26 | 125.70 | 126.25 | 124.50 | 124.79 | −1.11 | −0.88% | 0.08 cr | 125.22 | 49.0% | ₹10 cr |
| 13 Aug '26 | 124.00 | 126.20 | 121.75 | 125.90 | −0.28 | −0.22% | 0.26 cr | 124.53 | 33.3% | ₹33 cr |
| 12 Aug '26 | 128.14 | 129.38 | 125.77 | 126.18 | −1.96 | −1.53% | 0.14 cr | 126.79 | 46.9% | ₹18 cr |
| 11 Aug '26 | 130.01 | 130.32 | 127.70 | 128.14 | −1.87 | −1.44% | 0.10 cr | 128.83 | 55.2% | ₹13 cr |
| 10 Aug '26 | 131.25 | 131.43 | 129.28 | 130.01 | −1.24 | −0.94% | 0.09 cr | 130.16 | 40.3% | ₹12 cr |
| 07 Aug '26 | 131.40 | 133.19 | 131.00 | 131.25 | −0.86 | −0.65% | 0.09 cr | 131.60 | 39.2% | ₹12 cr |
| 06 Aug '26 | 131.36 | 132.95 | 130.44 | 132.11 | +0.75 | +0.57% | 0.14 cr | 132.03 | 37.0% | ₹19 cr |
| 05 Aug '26 | 132.30 | 133.82 | 131.00 | 131.36 | −0.57 | −0.43% | 0.12 cr | 132.04 | 36.7% | ₹16 cr |
| 04 Aug '26 | 131.88 | 132.97 | 129.82 | 131.93 | +0.05 | +0.04% | 0.20 cr | 131.73 | 36.4% | ₹26 cr |
| 03 Aug '26 | 126.12 | 132.38 | 126.10 | 131.88 | +5.89 | +4.67% | 0.35 cr | 130.73 | 33.0% | ₹46 cr |
| 31 Jul '26 | 125.70 | 126.42 | 125.30 | 125.99 | +0.36 | +0.29% | 0.06 cr | 125.92 | 44.5% | ₹8 cr |
| 30 Jul '26 | 126.00 | 126.19 | 125.16 | 125.63 | −1.04 | −0.82% | 0.07 cr | 125.70 | 45.9% | ₹8 cr |
| 29 Jul '26 | 125.00 | 128.27 | 125.00 | 126.67 | +2.15 | +1.73% | 0.15 cr | 126.92 | 27.7% | ₹20 cr |
| 28 Jul '26 | 125.76 | 126.39 | 124.25 | 124.52 | −1.96 | −1.55% | 0.07 cr | 125.16 | 45.7% | ₹9 cr |
| 27 Jul '26 | 127.59 | 128.22 | 126.10 | 126.48 | +0.41 | +0.33% | 0.07 cr | 126.78 | 36.8% | ₹8 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.
