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 | 119.80 | 125.95 | 118.05 | 124.66 | +5.39 | +4.52% | 0.26 cr | 122.56 | 42.8% | ₹32 cr |
| 03 Sep '26 | 117.15 | 119.85 | 116.90 | 119.27 | +2.20 | +1.88% | 0.09 cr | 118.24 | 44.0% | ₹11 cr |
| 02 Sep '26 | 117.65 | 118.64 | 115.02 | 117.07 | −0.61 | −0.52% | 0.15 cr | 116.83 | 47.5% | ₹18 cr |
| 01 Sep '26 | 121.11 | 121.90 | 115.25 | 117.68 | −3.51 | −2.90% | 0.19 cr | 119.16 | 50.3% | ₹23 cr |
| 31 Aug '26 | 125.17 | 125.75 | 120.86 | 121.19 | −3.36 | −2.70% | 0.31 cr | 122.10 | 62.3% | ₹38 cr |
| 28 Aug '26 | 123.00 | 125.67 | 121.32 | 124.55 | +2.10 | +1.71% | 0.29 cr | 122.65 | 60.9% | ₹36 cr |
| 27 Aug '26 | 123.42 | 125.47 | 122.10 | 122.45 | −0.97 | −0.79% | 0.08 cr | 123.55 | 55.4% | ₹9 cr |
| 26 Aug '26 | 124.40 | 125.26 | 122.90 | 123.42 | −0.37 | −0.30% | 0.08 cr | 123.88 | 51.2% | ₹10 cr |
| 25 Aug '26 | 127.95 | 127.95 | 123.10 | 123.79 | −3.36 | −2.64% | 0.19 cr | 124.48 | 59.6% | ₹23 cr |
| 24 Aug '26 | 127.00 | 134.44 | 126.74 | 127.15 | +0.15 | +0.12% | 0.37 cr | 130.49 | 47.1% | ₹49 cr |
| 21 Aug '26 | 127.15 | 131.10 | 126.53 | 127.00 | −0.14 | −0.11% | 0.09 cr | 128.53 | 52.5% | ₹11 cr |
| 20 Aug '26 | 127.95 | 129.09 | 126.50 | 127.14 | −0.23 | −0.18% | 0.11 cr | 127.52 | 65.4% | ₹15 cr |
| 19 Aug '26 | 130.00 | 131.00 | 127.05 | 127.37 | −2.99 | −2.29% | 0.09 cr | 128.71 | 55.2% | ₹11 cr |
| 18 Aug '26 | 134.00 | 135.22 | 129.80 | 130.36 | −4.24 | −3.15% | 0.07 cr | 131.61 | 50.4% | ₹9 cr |
| 17 Aug '26 | 131.00 | 136.67 | 126.55 | 134.60 | +2.17 | +1.64% | 0.22 cr | 131.65 | 38.0% | ₹28 cr |
| 14 Aug '26 | 130.01 | 138.19 | 127.06 | 132.43 | −2.15 | −1.60% | 0.40 cr | 133.14 | 43.1% | ₹53 cr |
| 13 Aug '26 | 135.00 | 136.45 | 133.63 | 134.58 | +1.01 | +0.76% | 0.05 cr | 134.62 | 53.4% | ₹7 cr |
| 12 Aug '26 | 136.84 | 137.14 | 131.47 | 133.57 | −3.27 | −2.39% | 0.13 cr | 133.48 | 47.9% | ₹17 cr |
| 11 Aug '26 | 142.69 | 143.59 | 136.50 | 136.84 | −5.85 | −4.10% | 0.10 cr | 139.55 | 52.2% | ₹14 cr |
| 10 Aug '26 | 141.03 | 145.32 | 139.05 | 142.69 | +2.70 | +1.93% | 0.21 cr | 142.90 | 52.7% | ₹30 cr |
| 07 Aug '26 | 140.00 | 142.00 | 138.00 | 139.99 | −0.36 | −0.26% | 0.15 cr | 139.47 | 46.2% | ₹21 cr |
| 06 Aug '26 | 133.53 | 142.00 | 132.11 | 140.35 | +7.39 | +5.56% | 0.55 cr | 139.10 | 37.4% | ₹76 cr |
| 05 Aug '26 | 128.20 | 136.63 | 128.20 | 132.96 | +4.73 | +3.69% | 0.41 cr | 133.74 | 40.7% | ₹55 cr |
| 04 Aug '26 | 126.53 | 129.50 | 125.00 | 128.23 | +1.70 | +1.34% | 0.10 cr | 128.08 | 56.6% | ₹13 cr |
| 03 Aug '26 | 121.85 | 127.70 | 121.85 | 126.53 | +4.68 | +3.84% | 0.10 cr | 125.24 | 55.0% | ₹12 cr |
| 31 Jul '26 | 121.00 | 122.90 | 119.61 | 121.85 | +1.69 | +1.41% | 0.05 cr | 121.51 | 48.8% | ₹6 cr |
| 30 Jul '26 | 120.10 | 121.07 | 119.50 | 120.16 | −1.14 | −0.94% | 0.05 cr | 120.30 | 54.5% | ₹6 cr |
| 29 Jul '26 | 120.40 | 122.00 | 120.40 | 121.30 | +0.91 | +0.76% | 0.03 cr | 121.42 | 54.8% | ₹4 cr |
| 28 Jul '26 | 122.58 | 122.58 | 120.01 | 120.39 | −2.19 | −1.79% | 0.04 cr | 120.93 | 55.7% | ₹5 cr |
| 27 Jul '26 | 122.25 | 123.01 | 121.50 | 122.58 | +1.36 | +1.12% | 0.03 cr | 122.36 | 51.9% | ₹4 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.
