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 | 115.85 | 120.00 | 115.00 | 118.30 | +2.75 | +2.38% | 0.00 cr | 117.18 | 84.8% | ₹1 cr |
| 03 Sep '26 | 116.95 | 117.50 | 115.00 | 115.55 | +0.95 | +0.83% | 0.00 cr | 116.82 | 87.2% | ₹0 cr |
| 02 Sep '26 | 115.00 | 118.00 | 114.60 | 114.60 | −2.25 | −1.93% | 0.00 cr | 116.15 | 80.0% | ₹0 cr |
| 01 Sep '26 | 115.00 | 118.00 | 114.50 | 116.85 | +1.80 | +1.56% | 0.01 cr | 116.30 | 89.7% | ₹1 cr |
| 31 Aug '26 | 116.00 | 116.90 | 115.00 | 115.05 | +0.00 | +0.00% | 0.00 cr | 115.90 | 86.7% | ₹0 cr |
| 28 Aug '26 | 113.10 | 115.60 | 113.10 | 115.05 | +0.20 | +0.17% | 0.00 cr | 114.73 | 87.5% | ₹0 cr |
| 27 Aug '26 | 113.50 | 115.60 | 112.10 | 114.85 | +2.50 | +2.23% | 0.00 cr | 114.44 | 85.7% | ₹0 cr |
| 26 Aug '26 | 116.75 | 116.75 | 111.00 | 112.35 | −2.10 | −1.83% | 0.00 cr | 112.60 | 52.9% | ₹0 cr |
| 25 Aug '26 | 115.00 | 116.00 | 112.45 | 114.45 | −0.85 | −0.74% | 0.01 cr | 114.03 | 78.0% | ₹1 cr |
| 24 Aug '26 | 112.35 | 117.00 | 111.15 | 115.30 | +2.95 | +2.63% | 0.00 cr | 113.52 | 73.3% | ₹1 cr |
| 21 Aug '26 | 115.00 | 115.45 | 109.00 | 112.35 | −2.65 | −2.30% | 0.01 cr | 111.98 | 85.5% | ₹1 cr |
| 20 Aug '26 | 115.50 | 116.90 | 112.50 | 115.00 | +0.15 | +0.13% | 0.00 cr | 115.17 | 91.9% | ₹0 cr |
| 19 Aug '26 | 112.25 | 114.85 | 112.25 | 114.85 | +0.00 | +0.00% | 0.00 cr | 113.55 | 100.0% | ₹0 cr |
| 18 Aug '26 | 113.55 | 115.00 | 112.00 | 114.85 | +1.30 | +1.14% | 0.00 cr | 113.13 | 96.5% | ₹0 cr |
| 17 Aug '26 | 115.00 | 115.00 | 109.10 | 113.55 | −5.40 | −4.54% | 0.00 cr | 112.83 | 53.3% | ₹1 cr |
| 14 Aug '26 | 115.75 | 118.95 | 115.00 | 118.95 | +0.65 | +0.55% | 0.00 cr | 116.26 | 85.7% | ₹0 cr |
| 13 Aug '26 | 114.50 | 119.00 | 114.50 | 118.30 | +0.40 | +0.34% | 0.00 cr | 117.72 | 69.2% | ₹0 cr |
| 12 Aug '26 | 116.00 | 119.00 | 114.10 | 117.90 | +1.35 | +1.16% | 0.00 cr | 116.66 | 81.1% | ₹0 cr |
| 11 Aug '26 | 120.00 | 120.00 | 114.10 | 116.55 | −2.20 | −1.85% | 0.00 cr | 116.64 | 71.8% | ₹0 cr |
| 10 Aug '26 | 116.10 | 119.95 | 116.10 | 118.75 | +1.75 | +1.50% | 0.00 cr | 118.12 | 77.8% | ₹0 cr |
| 07 Aug '26 | 119.00 | 119.00 | 114.05 | 117.00 | +0.50 | +0.43% | 0.00 cr | 117.69 | 93.5% | ₹0 cr |
| 06 Aug '26 | 116.80 | 117.90 | 112.20 | 116.50 | −0.20 | −0.17% | 0.00 cr | 116.28 | 81.3% | ₹0 cr |
| 05 Aug '26 | 115.00 | 118.00 | 107.60 | 116.70 | +0.40 | +0.34% | 0.01 cr | 113.59 | 64.1% | ₹1 cr |
| 04 Aug '26 | 120.50 | 120.90 | 115.00 | 116.30 | −2.90 | −2.43% | 0.00 cr | 117.31 | 85.7% | ₹0 cr |
| 03 Aug '26 | 115.10 | 120.00 | 115.10 | 119.20 | +1.40 | +1.19% | 0.00 cr | 118.39 | 71.4% | ₹0 cr |
| 31 Jul '26 | 109.15 | 120.00 | 107.95 | 117.80 | +7.10 | +6.41% | 0.01 cr | 114.43 | 63.4% | ₹1 cr |
| 30 Jul '26 | 113.95 | 113.95 | 109.00 | 110.70 | −2.50 | −2.21% | 0.00 cr | 110.54 | 53.3% | ₹0 cr |
| 29 Jul '26 | 114.00 | 114.90 | 111.00 | 113.20 | −1.70 | −1.48% | 0.00 cr | 113.27 | 75.0% | ₹0 cr |
| 28 Jul '26 | 113.95 | 115.50 | 113.00 | 114.90 | +3.05 | +2.73% | 0.00 cr | 114.16 | 87.5% | ₹0 cr |
| 27 Jul '26 | 113.25 | 113.80 | 108.05 | 111.85 | −1.10 | −0.97% | 0.01 cr | 110.46 | 73.5% | ₹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.
