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 | 122.15 | 122.29 | 120.36 | 120.69 | −1.35 | −1.11% | 0.07 cr | 121.04 | 55.1% | ₹8 cr |
| 03 Sep '26 | 121.10 | 122.85 | 120.89 | 122.04 | +1.75 | +1.45% | 0.10 cr | 121.88 | 49.7% | ₹12 cr |
| 02 Sep '26 | 119.86 | 121.00 | 118.89 | 120.29 | −0.56 | −0.46% | 0.09 cr | 119.80 | 50.5% | ₹11 cr |
| 01 Sep '26 | 121.40 | 123.70 | 119.50 | 120.85 | −0.55 | −0.45% | 0.14 cr | 121.62 | 43.6% | ₹16 cr |
| 31 Aug '26 | 120.50 | 121.98 | 119.60 | 121.40 | +0.60 | +0.50% | 0.10 cr | 120.80 | 53.8% | ₹13 cr |
| 28 Aug '26 | 119.88 | 122.72 | 119.88 | 120.80 | +0.92 | +0.77% | 0.09 cr | 121.26 | 51.1% | ₹11 cr |
| 27 Aug '26 | 121.09 | 121.50 | 119.52 | 119.88 | −1.08 | −0.89% | 0.07 cr | 120.50 | 56.4% | ₹8 cr |
| 26 Aug '26 | 121.50 | 122.85 | 120.40 | 120.96 | +0.31 | +0.26% | 0.11 cr | 121.51 | 48.2% | ₹14 cr |
| 25 Aug '26 | 118.82 | 121.27 | 117.38 | 120.65 | +1.83 | +1.54% | 0.13 cr | 119.07 | 42.7% | ₹16 cr |
| 24 Aug '26 | 121.20 | 122.38 | 117.97 | 118.82 | −2.59 | −2.13% | 0.13 cr | 119.85 | 56.7% | ₹16 cr |
| 21 Aug '26 | 121.43 | 122.44 | 120.20 | 121.41 | −0.02 | −0.02% | 0.11 cr | 121.38 | 54.1% | ₹13 cr |
| 20 Aug '26 | 121.50 | 122.39 | 120.12 | 121.43 | +0.93 | +0.77% | 0.09 cr | 121.45 | 49.7% | ₹11 cr |
| 19 Aug '26 | 122.58 | 122.90 | 120.23 | 120.50 | −2.08 | −1.70% | 0.09 cr | 121.23 | 59.2% | ₹11 cr |
| 18 Aug '26 | 123.00 | 124.30 | 122.00 | 122.58 | −0.75 | −0.61% | 0.10 cr | 122.79 | 52.0% | ₹12 cr |
| 17 Aug '26 | 123.13 | 124.79 | 122.00 | 123.33 | +0.21 | +0.17% | 0.11 cr | 123.12 | 44.7% | ₹14 cr |
| 14 Aug '26 | 127.59 | 127.90 | 122.70 | 123.12 | −3.56 | −2.81% | 0.16 cr | 124.36 | 54.4% | ₹20 cr |
| 13 Aug '26 | 124.70 | 128.64 | 124.14 | 126.68 | +2.92 | +2.36% | 0.21 cr | 126.66 | 41.5% | ₹27 cr |
| 12 Aug '26 | 125.40 | 127.62 | 123.30 | 123.76 | −1.75 | −1.39% | 0.21 cr | 125.10 | 47.5% | ₹26 cr |
| 11 Aug '26 | 128.97 | 128.97 | 124.74 | 125.51 | −2.93 | −2.28% | 0.34 cr | 125.69 | 50.0% | ₹42 cr |
| 10 Aug '26 | 136.00 | 136.00 | 121.48 | 128.44 | −16.26 | −11.24% | 1.36 cr | 127.44 | 32.2% | ₹174 cr |
| 07 Aug '26 | 144.57 | 148.90 | 142.67 | 144.70 | +0.73 | +0.51% | 0.66 cr | 146.44 | 30.7% | ₹96 cr |
| 06 Aug '26 | 144.00 | 145.50 | 143.21 | 143.97 | +0.70 | +0.49% | 0.22 cr | 144.41 | 45.0% | ₹31 cr |
| 05 Aug '26 | 143.31 | 144.62 | 141.87 | 143.27 | +1.00 | +0.70% | 0.22 cr | 143.31 | 47.1% | ₹31 cr |
| 04 Aug '26 | 142.00 | 143.50 | 140.12 | 142.27 | +1.41 | +1.00% | 0.39 cr | 142.29 | 40.3% | ₹55 cr |
| 03 Aug '26 | 132.99 | 141.60 | 132.49 | 140.86 | +9.68 | +7.38% | 0.61 cr | 138.76 | 43.1% | ₹85 cr |
| 31 Jul '26 | 131.04 | 133.48 | 130.12 | 131.18 | +0.86 | +0.66% | 0.12 cr | 132.01 | 49.4% | ₹15 cr |
| 30 Jul '26 | 131.80 | 132.77 | 129.79 | 130.32 | −1.65 | −1.25% | 0.07 cr | 130.71 | 48.5% | ₹9 cr |
| 29 Jul '26 | 131.98 | 133.51 | 131.55 | 131.97 | +0.07 | +0.05% | 0.06 cr | 132.38 | 51.3% | ₹8 cr |
| 28 Jul '26 | 135.00 | 135.44 | 131.56 | 131.90 | −3.16 | −2.34% | 0.08 cr | 133.03 | 55.8% | ₹10 cr |
| 27 Jul '26 | 133.73 | 136.26 | 132.67 | 135.06 | +2.39 | +1.80% | 0.16 cr | 134.34 | 50.0% | ₹22 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.
