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 | 113.50 | 114.60 | 113.25 | 113.64 | +0.64 | +0.57% | 0.26 cr | 113.91 | 37.5% | ₹30 cr |
| 03 Sep '26 | 113.30 | 114.55 | 112.91 | 113.00 | +0.45 | +0.40% | 0.34 cr | 113.51 | 34.9% | ₹38 cr |
| 02 Sep '26 | 113.65 | 113.68 | 112.05 | 112.55 | −1.65 | −1.44% | 0.47 cr | 112.60 | 38.6% | ₹53 cr |
| 01 Sep '26 | 115.68 | 115.85 | 114.15 | 114.20 | −2.30 | −1.97% | 0.37 cr | 114.65 | 31.7% | ₹43 cr |
| 31 Aug '26 | 116.83 | 116.83 | 114.55 | 116.50 | −0.52 | −0.44% | 0.34 cr | 115.22 | 35.9% | ₹39 cr |
| 28 Aug '26 | 117.00 | 117.90 | 115.77 | 117.02 | −0.38 | −0.32% | 0.45 cr | 116.82 | 35.4% | ₹53 cr |
| 27 Aug '26 | 118.10 | 118.40 | 116.30 | 117.40 | −1.40 | −1.18% | 0.42 cr | 117.23 | 30.7% | ₹49 cr |
| 26 Aug '26 | 117.99 | 119.49 | 117.44 | 118.80 | −1.81 | −1.50% | 0.57 cr | 118.50 | 27.0% | ₹67 cr |
| 25 Aug '26 | 115.00 | 121.14 | 114.40 | 120.61 | +5.21 | +4.51% | 1.11 cr | 117.57 | 39.0% | ₹131 cr |
| 24 Aug '26 | 115.37 | 116.39 | 114.80 | 115.40 | +0.40 | +0.35% | 0.45 cr | 115.59 | 27.9% | ₹52 cr |
| 21 Aug '26 | 115.04 | 115.75 | 114.71 | 115.00 | +0.10 | +0.09% | 0.23 cr | 115.10 | 37.6% | ₹27 cr |
| 20 Aug '26 | 114.49 | 115.80 | 114.33 | 114.90 | +0.98 | +0.86% | 0.30 cr | 115.07 | 37.3% | ₹35 cr |
| 19 Aug '26 | 115.27 | 115.86 | 113.75 | 113.92 | −1.35 | −1.17% | 0.36 cr | 114.65 | 36.8% | ₹41 cr |
| 18 Aug '26 | 116.85 | 117.11 | 115.27 | 115.27 | −1.58 | −1.35% | 0.28 cr | 115.78 | 44.2% | ₹32 cr |
| 17 Aug '26 | 116.25 | 116.94 | 115.00 | 116.85 | +0.60 | +0.52% | 0.32 cr | 115.86 | 33.1% | ₹37 cr |
| 14 Aug '26 | 117.01 | 117.70 | 116.15 | 116.25 | −1.15 | −0.98% | 0.34 cr | 116.53 | 33.5% | ₹39 cr |
| 13 Aug '26 | 117.80 | 117.96 | 117.10 | 117.40 | −0.40 | −0.34% | 0.24 cr | 117.57 | 39.3% | ₹28 cr |
| 12 Aug '26 | 118.69 | 119.00 | 117.00 | 117.80 | −0.90 | −0.76% | 0.43 cr | 117.69 | 38.3% | ₹51 cr |
| 11 Aug '26 | 119.65 | 119.78 | 118.40 | 118.70 | −1.30 | −1.08% | 0.36 cr | 119.00 | 40.3% | ₹43 cr |
| 10 Aug '26 | 119.80 | 120.79 | 118.53 | 120.00 | +0.20 | +0.17% | 0.60 cr | 119.46 | 35.8% | ₹72 cr |
| 07 Aug '26 | 120.50 | 121.90 | 119.55 | 119.80 | −1.22 | −1.01% | 0.50 cr | 120.38 | 34.3% | ₹60 cr |
| 06 Aug '26 | 120.25 | 122.13 | 120.00 | 121.02 | +0.32 | +0.27% | 0.67 cr | 120.99 | 37.0% | ₹81 cr |
| 05 Aug '26 | 121.35 | 121.35 | 119.10 | 120.70 | +0.35 | +0.29% | 0.90 cr | 120.32 | 33.9% | ₹108 cr |
| 04 Aug '26 | 121.29 | 121.60 | 118.19 | 120.35 | −2.65 | −2.15% | 1.60 cr | 120.43 | 27.4% | ₹193 cr |
| 03 Aug '26 | 120.38 | 123.90 | 120.19 | 123.00 | +3.41 | +2.85% | 0.78 cr | 122.71 | 31.2% | ₹96 cr |
| 31 Jul '26 | 119.60 | 120.60 | 119.20 | 119.59 | −0.29 | −0.24% | 0.41 cr | 119.91 | 44.1% | ₹49 cr |
| 30 Jul '26 | 120.10 | 120.61 | 119.26 | 119.88 | −0.94 | −0.78% | 0.32 cr | 119.79 | 30.6% | ₹38 cr |
| 29 Jul '26 | 120.48 | 121.47 | 120.00 | 120.82 | +0.33 | +0.27% | 0.32 cr | 120.77 | 33.2% | ₹39 cr |
| 28 Jul '26 | 120.87 | 120.87 | 119.50 | 120.49 | +0.20 | +0.17% | 0.38 cr | 120.19 | 41.0% | ₹46 cr |
| 27 Jul '26 | 120.79 | 121.83 | 119.56 | 120.29 | −0.19 | −0.16% | 0.42 cr | 120.52 | 34.5% | ₹51 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.
