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 | 122.50 | 123.05 | 120.71 | 121.27 | −0.55 | −0.45% | 0.01 cr | 121.58 | 50.3% | ₹2 cr |
| 03 Sep '26 | 121.50 | 123.99 | 121.38 | 121.82 | +0.44 | +0.36% | 0.01 cr | 122.14 | 54.4% | ₹1 cr |
| 02 Sep '26 | 124.85 | 124.86 | 117.00 | 121.38 | −4.34 | −3.45% | 0.08 cr | 120.22 | 29.3% | ₹9 cr |
| 01 Sep '26 | 124.26 | 126.97 | 124.13 | 125.72 | +1.05 | +0.84% | 0.01 cr | 125.87 | 53.4% | ₹1 cr |
| 31 Aug '26 | 126.00 | 126.21 | 124.25 | 124.67 | −1.71 | −1.35% | 0.01 cr | 125.00 | 69.6% | ₹2 cr |
| 28 Aug '26 | 126.18 | 126.99 | 125.00 | 126.38 | +0.20 | +0.16% | 0.01 cr | 126.23 | 48.9% | ₹1 cr |
| 27 Aug '26 | 126.53 | 128.12 | 125.82 | 126.18 | −0.35 | −0.28% | 0.01 cr | 126.77 | 61.8% | ₹1 cr |
| 26 Aug '26 | 126.28 | 127.75 | 125.50 | 126.53 | +0.92 | +0.73% | 0.01 cr | 126.54 | 52.0% | ₹1 cr |
| 25 Aug '26 | 127.20 | 127.48 | 125.00 | 125.61 | −0.93 | −0.73% | 0.01 cr | 126.06 | 57.7% | ₹1 cr |
| 24 Aug '26 | 125.10 | 128.33 | 125.05 | 126.54 | +0.44 | +0.35% | 0.02 cr | 127.04 | 47.6% | ₹2 cr |
| 21 Aug '26 | 129.27 | 130.05 | 125.64 | 126.10 | −3.17 | −2.45% | 0.03 cr | 127.46 | 62.8% | ₹4 cr |
| 20 Aug '26 | 129.05 | 131.44 | 128.50 | 129.27 | +0.54 | +0.42% | 0.01 cr | 130.16 | 52.1% | ₹1 cr |
| 19 Aug '26 | 130.76 | 131.25 | 128.50 | 128.73 | −1.31 | −1.01% | 0.01 cr | 129.84 | 50.6% | ₹2 cr |
| 18 Aug '26 | 130.10 | 133.30 | 129.40 | 130.04 | −0.14 | −0.11% | 0.01 cr | 131.13 | 48.9% | ₹2 cr |
| 17 Aug '26 | 131.00 | 131.69 | 129.22 | 130.18 | −1.53 | −1.16% | 0.02 cr | 130.64 | 56.2% | ₹2 cr |
| 14 Aug '26 | 132.66 | 133.00 | 128.52 | 131.71 | −1.61 | −1.21% | 0.03 cr | 131.13 | 48.8% | ₹4 cr |
| 13 Aug '26 | 140.30 | 143.69 | 128.13 | 133.32 | −6.14 | −4.40% | 0.11 cr | 134.26 | 20.1% | ₹14 cr |
| 12 Aug '26 | 141.16 | 141.33 | 138.38 | 139.46 | −1.70 | −1.20% | 0.01 cr | 139.88 | 51.0% | ₹1 cr |
| 11 Aug '26 | 142.88 | 143.93 | 140.10 | 141.16 | −1.46 | −1.02% | 0.02 cr | 141.84 | 47.0% | ₹3 cr |
| 10 Aug '26 | 139.48 | 144.01 | 138.51 | 142.62 | +2.82 | +2.02% | 0.03 cr | 142.30 | 50.8% | ₹4 cr |
| 07 Aug '26 | 141.16 | 143.79 | 138.50 | 139.80 | −1.36 | −0.96% | 0.03 cr | 140.63 | 56.1% | ₹4 cr |
| 06 Aug '26 | 141.70 | 142.39 | 140.48 | 141.16 | +0.34 | +0.24% | 0.01 cr | 141.26 | 56.3% | ₹1 cr |
| 05 Aug '26 | 141.59 | 142.31 | 140.12 | 140.82 | +0.05 | +0.04% | 0.01 cr | 140.89 | 52.8% | ₹1 cr |
| 04 Aug '26 | 142.43 | 143.20 | 139.70 | 140.77 | −0.97 | −0.68% | 0.02 cr | 141.00 | 50.4% | ₹2 cr |
| 03 Aug '26 | 141.90 | 143.94 | 138.20 | 141.74 | +1.03 | +0.73% | 0.03 cr | 141.56 | 47.6% | ₹4 cr |
| 31 Jul '26 | 135.00 | 144.55 | 134.99 | 140.71 | +5.87 | +4.35% | 0.14 cr | 141.56 | 27.3% | ₹20 cr |
| 30 Jul '26 | 134.29 | 137.60 | 132.42 | 134.84 | +0.55 | +0.41% | 0.02 cr | 135.43 | 47.0% | ₹2 cr |
| 29 Jul '26 | 135.89 | 136.00 | 133.32 | 134.29 | −0.88 | −0.65% | 0.01 cr | 134.80 | 52.3% | ₹2 cr |
| 28 Jul '26 | 132.27 | 136.50 | 132.22 | 135.17 | +1.88 | +1.41% | 0.02 cr | 134.36 | 46.0% | ₹3 cr |
| 27 Jul '26 | 132.99 | 133.81 | 132.01 | 133.29 | +1.67 | +1.27% | 0.01 cr | 133.10 | 45.5% | ₹1 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.
