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 | 118.80 | 123.80 | 118.55 | 123.80 | +11.25 | +10.00% | 0.01 cr | 122.58 | 88.4% | ₹1 cr |
| 03 Sep '26 | 116.00 | 125.45 | 108.00 | 112.55 | −1.50 | −1.32% | 0.01 cr | 117.31 | 65.2% | ₹1 cr |
| 02 Sep '26 | 113.00 | 122.95 | 106.05 | 114.05 | +2.25 | +2.01% | 0.01 cr | 115.43 | 85.5% | ₹1 cr |
| 01 Sep '26 | 130.65 | 130.65 | 108.10 | 111.80 | −7.00 | −5.89% | 0.01 cr | 118.29 | 82.3% | ₹1 cr |
| 31 Aug '26 | 111.90 | 118.80 | 111.90 | 118.80 | +10.80 | +10.00% | 0.00 cr | 118.05 | 97.6% | ₹0 cr |
| 28 Aug '26 | 105.25 | 116.30 | 104.00 | 108.00 | +2.25 | +2.13% | 0.00 cr | 112.20 | 86.9% | ₹1 cr |
| 27 Aug '26 | 105.00 | 118.45 | 97.15 | 105.75 | −1.95 | −1.81% | 0.01 cr | 106.32 | 83.7% | ₹1 cr |
| 26 Aug '26 | 125.00 | 128.00 | 101.90 | 107.70 | −17.15 | −13.74% | 0.00 cr | 108.69 | 79.6% | ₹1 cr |
| 25 Aug '26 | 134.00 | 134.00 | 116.05 | 124.85 | −3.30 | −2.58% | 0.00 cr | 127.08 | 92.9% | ₹0 cr |
| 24 Aug '26 | 128.00 | 136.60 | 122.00 | 128.15 | +0.60 | +0.47% | 0.00 cr | 127.15 | 86.0% | ₹0 cr |
| 21 Aug '26 | 142.55 | 143.00 | 120.00 | 127.55 | −14.30 | −10.08% | 0.00 cr | 131.16 | 72.7% | ₹0 cr |
| 20 Aug '26 | 159.90 | 160.00 | 134.00 | 141.85 | −16.65 | −10.50% | 0.00 cr | 145.66 | 89.5% | ₹0 cr |
| 19 Aug '26 | 160.00 | 165.00 | 141.65 | 158.50 | −1.50 | −0.94% | 0.00 cr | 158.69 | 100.0% | ₹0 cr |
| 18 Aug '26 | 130.05 | 164.95 | 130.00 | 160.00 | +8.60 | +5.68% | 0.00 cr | 150.77 | 44.4% | ₹0 cr |
| 17 Aug '26 | 170.00 | 170.10 | 146.00 | 151.40 | −25.60 | −14.46% | 0.00 cr | 156.32 | 79.0% | ₹0 cr |
| 14 Aug '26 | 164.50 | 179.00 | 164.50 | 177.00 | −1.20 | −0.67% | 0.00 cr | 177.06 | 100.0% | ₹0 cr |
| 13 Aug '26 | 179.90 | 180.50 | 172.00 | 178.20 | −1.70 | −0.94% | 0.00 cr | 178.73 | 82.8% | ₹0 cr |
| 12 Aug '26 | 170.00 | 179.90 | 169.00 | 179.90 | +4.95 | +2.83% | 0.00 cr | 171.06 | 84.2% | ₹0 cr |
| 11 Aug '26 | 167.10 | 174.95 | 167.10 | 174.95 | +4.45 | +2.61% | 0.00 cr | 168.92 | 83.3% | ₹0 cr |
| 10 Aug '26 | 170.50 | 170.50 | 170.50 | 170.50 | +0.00 | +0.00% | 0.00 cr | 170.50 | 100.0% | ₹0 cr |
| 07 Aug '26 | 177.50 | 177.50 | 170.50 | 170.50 | −7.00 | −3.94% | 0.00 cr | 174.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 174.20 | 180.95 | 170.00 | 177.50 | +0.00 | +0.00% | 0.00 cr | 172.63 | 83.3% | ₹0 cr |
| 05 Aug '26 | 174.30 | 179.30 | 173.30 | 177.50 | +5.05 | +2.93% | 0.00 cr | 175.24 | 100.0% | ₹0 cr |
| 04 Aug '26 | 169.90 | 179.00 | 169.90 | 172.45 | +1.70 | +1.00% | 0.00 cr | 172.77 | 88.9% | ₹0 cr |
| 03 Aug '26 | 159.85 | 184.00 | 159.85 | 170.75 | −3.75 | −2.15% | 0.00 cr | 172.99 | 85.7% | ₹0 cr |
| 31 Jul '26 | 180.20 | 184.00 | 172.00 | 174.50 | −5.70 | −3.16% | 0.00 cr | 178.80 | 83.9% | ₹0 cr |
| 30 Jul '26 | 177.90 | 190.00 | 167.50 | 180.20 | +2.30 | +1.29% | 0.00 cr | 178.38 | 75.0% | ₹0 cr |
| 29 Jul '26 | 181.00 | 193.50 | 168.10 | 177.90 | −2.10 | −1.17% | 0.00 cr | 177.34 | 79.6% | ₹1 cr |
| 28 Jul '26 | 180.00 | 180.00 | 172.50 | 180.00 | +2.80 | +1.58% | 0.00 cr | 178.29 | 100.0% | ₹0 cr |
| 27 Jul '26 | 165.00 | 177.60 | 160.00 | 177.20 | +9.70 | +5.79% | 0.00 cr | 171.92 | 95.7% | ₹0 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.
