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 | 123.50 | 125.17 | 123.02 | 124.07 | +0.70 | +0.57% | 0.12 cr | 124.46 | 54.4% | ₹15 cr |
| 03 Sep '26 | 123.96 | 124.39 | 122.35 | 123.37 | −0.23 | −0.19% | 0.16 cr | 123.14 | 61.6% | ₹20 cr |
| 02 Sep '26 | 124.70 | 124.70 | 123.17 | 123.60 | −1.15 | −0.92% | 0.08 cr | 123.70 | 56.2% | ₹10 cr |
| 01 Sep '26 | 126.02 | 126.10 | 123.80 | 124.75 | −1.27 | −1.01% | 0.05 cr | 124.81 | 46.1% | ₹7 cr |
| 31 Aug '26 | 125.00 | 126.82 | 123.80 | 126.02 | +0.78 | +0.62% | 0.13 cr | 125.59 | 57.2% | ₹16 cr |
| 28 Aug '26 | 127.00 | 127.20 | 124.70 | 125.24 | −1.31 | −1.04% | 0.05 cr | 125.25 | 54.8% | ₹6 cr |
| 27 Aug '26 | 126.09 | 127.34 | 123.61 | 126.55 | +1.58 | +1.26% | 0.16 cr | 124.85 | 54.2% | ₹20 cr |
| 26 Aug '26 | 125.90 | 126.47 | 124.36 | 124.97 | −0.02 | −0.02% | 0.17 cr | 125.16 | 75.7% | ₹21 cr |
| 25 Aug '26 | 126.80 | 126.94 | 124.10 | 124.99 | −1.80 | −1.42% | 0.06 cr | 125.10 | 55.6% | ₹7 cr |
| 24 Aug '26 | 126.20 | 128.28 | 126.00 | 126.79 | +0.75 | +0.60% | 0.09 cr | 127.37 | 57.7% | ₹11 cr |
| 21 Aug '26 | 125.99 | 126.90 | 124.81 | 126.04 | +0.91 | +0.73% | 0.14 cr | 125.96 | 72.8% | ₹18 cr |
| 20 Aug '26 | 124.19 | 126.48 | 123.98 | 125.13 | +1.47 | +1.19% | 0.07 cr | 125.39 | 43.3% | ₹8 cr |
| 19 Aug '26 | 127.20 | 127.80 | 122.94 | 123.66 | −3.65 | −2.87% | 0.18 cr | 124.98 | 65.5% | ₹23 cr |
| 18 Aug '26 | 127.00 | 127.69 | 126.76 | 127.31 | −0.29 | −0.23% | 0.05 cr | 127.29 | 53.5% | ₹6 cr |
| 17 Aug '26 | 129.91 | 130.00 | 127.40 | 127.60 | −2.42 | −1.86% | 0.12 cr | 128.06 | 58.0% | ₹15 cr |
| 14 Aug '26 | 131.00 | 131.36 | 128.20 | 130.02 | −1.06 | −0.81% | 0.19 cr | 129.77 | 49.0% | ₹25 cr |
| 13 Aug '26 | 131.00 | 132.30 | 129.80 | 131.08 | +0.53 | +0.41% | 0.14 cr | 131.19 | 41.6% | ₹19 cr |
| 12 Aug '26 | 131.52 | 132.45 | 130.20 | 130.55 | −0.97 | −0.74% | 0.08 cr | 130.80 | 66.5% | ₹11 cr |
| 11 Aug '26 | 132.30 | 133.43 | 130.50 | 131.52 | −1.32 | −0.99% | 0.13 cr | 131.34 | 53.1% | ₹17 cr |
| 10 Aug '26 | 134.90 | 134.90 | 132.26 | 132.84 | −1.45 | −1.08% | 0.10 cr | 133.14 | 52.9% | ₹13 cr |
| 07 Aug '26 | 132.40 | 136.40 | 132.40 | 134.29 | +1.67 | +1.26% | 0.15 cr | 134.59 | 40.5% | ₹21 cr |
| 06 Aug '26 | 132.47 | 134.45 | 131.90 | 132.62 | +0.58 | +0.44% | 0.11 cr | 132.91 | 47.9% | ₹15 cr |
| 05 Aug '26 | 132.50 | 133.19 | 131.30 | 132.04 | +0.13 | +0.10% | 0.08 cr | 132.11 | 61.1% | ₹10 cr |
| 04 Aug '26 | 133.99 | 134.29 | 131.50 | 131.91 | −0.99 | −0.74% | 0.09 cr | 132.29 | 59.4% | ₹12 cr |
| 03 Aug '26 | 134.00 | 134.75 | 132.15 | 132.90 | −0.20 | −0.15% | 0.07 cr | 133.76 | 54.8% | ₹9 cr |
| 31 Jul '26 | 131.43 | 133.36 | 131.11 | 133.10 | +1.81 | +1.38% | 0.08 cr | 132.57 | 56.8% | ₹11 cr |
| 30 Jul '26 | 133.20 | 133.27 | 130.25 | 131.29 | −1.17 | −0.88% | 0.13 cr | 132.03 | 63.9% | ₹18 cr |
| 29 Jul '26 | 134.22 | 135.71 | 131.80 | 132.46 | −1.76 | −1.31% | 0.30 cr | 132.67 | 59.8% | ₹40 cr |
| 28 Jul '26 | 134.49 | 134.96 | 133.41 | 134.22 | −0.19 | −0.14% | 0.06 cr | 134.25 | 60.2% | ₹7 cr |
| 27 Jul '26 | 132.99 | 136.15 | 132.99 | 134.41 | +2.29 | +1.73% | 0.10 cr | 134.62 | 43.2% | ₹13 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.
