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 | 122.40 | 122.79 | 121.50 | 122.29 | +0.48 | +0.39% | 0.01 cr | 122.11 | 55.1% | ₹2 cr |
| 03 Sep '26 | 125.00 | 125.00 | 121.50 | 121.81 | −0.63 | −0.51% | 0.01 cr | 122.67 | 63.6% | ₹1 cr |
| 02 Sep '26 | 125.73 | 125.73 | 122.00 | 122.44 | −2.36 | −1.89% | 0.01 cr | 122.83 | 51.7% | ₹1 cr |
| 01 Sep '26 | 126.48 | 127.58 | 123.61 | 124.80 | −0.05 | −0.04% | 0.02 cr | 124.93 | 68.7% | ₹3 cr |
| 31 Aug '26 | 127.00 | 127.65 | 123.30 | 124.85 | −3.50 | −2.73% | 0.02 cr | 124.94 | 55.6% | ₹3 cr |
| 28 Aug '26 | 124.99 | 128.70 | 123.21 | 128.35 | +5.77 | +4.71% | 0.03 cr | 126.59 | 68.2% | ₹4 cr |
| 27 Aug '26 | 122.75 | 126.53 | 122.00 | 122.58 | −1.27 | −1.03% | 0.03 cr | 124.54 | 52.9% | ₹3 cr |
| 26 Aug '26 | 123.50 | 126.65 | 122.51 | 123.85 | +0.87 | +0.71% | 0.02 cr | 123.69 | 63.3% | ₹2 cr |
| 25 Aug '26 | 126.81 | 127.06 | 122.26 | 122.98 | −3.83 | −3.02% | 0.03 cr | 124.19 | 71.5% | ₹3 cr |
| 24 Aug '26 | 125.50 | 127.88 | 125.50 | 126.81 | +1.27 | +1.01% | 0.01 cr | 127.13 | 61.2% | ₹2 cr |
| 21 Aug '26 | 126.10 | 129.85 | 125.00 | 125.54 | −1.65 | −1.30% | 0.03 cr | 127.64 | 63.3% | ₹4 cr |
| 20 Aug '26 | 127.00 | 128.28 | 126.71 | 127.19 | +1.59 | +1.27% | 0.01 cr | 127.49 | 66.8% | ₹1 cr |
| 19 Aug '26 | 130.13 | 130.32 | 124.60 | 125.60 | −4.82 | −3.70% | 0.03 cr | 126.44 | 61.5% | ₹4 cr |
| 18 Aug '26 | 129.25 | 132.00 | 127.10 | 130.42 | +2.70 | +2.11% | 0.03 cr | 130.49 | 59.4% | ₹3 cr |
| 17 Aug '26 | 126.01 | 129.37 | 125.77 | 127.72 | −0.14 | −0.11% | 0.02 cr | 127.44 | 50.1% | ₹3 cr |
| 14 Aug '26 | 133.23 | 133.53 | 126.90 | 127.86 | −5.67 | −4.25% | 0.03 cr | 129.45 | 60.0% | ₹4 cr |
| 13 Aug '26 | 130.90 | 137.34 | 127.02 | 133.53 | +2.73 | +2.09% | 0.07 cr | 133.94 | 45.3% | ₹9 cr |
| 12 Aug '26 | 127.01 | 132.90 | 127.00 | 130.80 | +3.64 | +2.86% | 0.06 cr | 130.10 | 42.7% | ₹7 cr |
| 11 Aug '26 | 129.00 | 134.00 | 125.75 | 127.16 | −5.20 | −3.93% | 0.11 cr | 129.83 | 48.0% | ₹14 cr |
| 10 Aug '26 | 132.36 | 137.62 | 132.36 | 132.36 | −6.96 | −5.00% | 0.11 cr | 133.12 | 70.0% | ₹14 cr |
| 07 Aug '26 | 143.15 | 144.00 | 139.32 | 139.32 | −7.33 | −5.00% | 0.14 cr | 140.58 | 53.6% | ₹19 cr |
| 06 Aug '26 | 146.65 | 146.65 | 146.65 | 146.65 | −7.71 | −4.99% | 0.01 cr | 146.65 | 100.0% | ₹1 cr |
| 05 Aug '26 | 154.36 | 154.36 | 154.36 | 154.36 | −8.12 | −5.00% | 0.01 cr | 154.36 | 100.0% | ₹1 cr |
| 04 Aug '26 | 161.50 | 165.00 | 160.00 | 162.48 | +0.31 | +0.19% | 0.05 cr | 162.89 | 53.5% | ₹8 cr |
| 03 Aug '26 | 165.00 | 165.12 | 160.00 | 162.17 | +1.58 | +0.98% | 0.05 cr | 163.05 | 54.0% | ₹8 cr |
| 31 Jul '26 | 152.95 | 160.59 | 152.95 | 160.59 | +7.64 | +5.00% | 0.09 cr | 158.43 | 53.3% | ₹14 cr |
| 30 Jul '26 | 147.50 | 156.09 | 147.50 | 152.95 | −0.05 | −0.03% | 0.05 cr | 152.65 | 39.6% | ₹8 cr |
| 29 Jul '26 | 161.48 | 166.00 | 153.00 | 153.00 | −8.05 | −5.00% | 0.08 cr | 156.06 | 53.3% | ₹12 cr |
| 28 Jul '26 | 171.50 | 171.99 | 160.95 | 161.05 | −8.37 | −4.94% | 0.06 cr | 163.72 | 47.0% | ₹10 cr |
| 27 Jul '26 | 165.00 | 169.42 | 161.00 | 169.42 | +8.06 | +5.00% | 0.04 cr | 165.44 | 59.2% | ₹7 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.
