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 | 120.15 | 123.00 | 117.21 | 117.90 | −2.87 | −2.38% | 0.01 cr | 118.38 | 63.2% | ₹1 cr |
| 03 Sep '26 | 119.00 | 121.55 | 118.21 | 120.77 | +2.62 | +2.22% | 0.00 cr | 120.36 | 74.3% | ₹1 cr |
| 02 Sep '26 | 119.78 | 120.39 | 117.01 | 118.15 | −1.27 | −1.06% | 0.00 cr | 118.10 | 61.7% | ₹0 cr |
| 01 Sep '26 | 126.95 | 127.95 | 119.00 | 119.42 | −3.25 | −2.65% | 0.02 cr | 124.25 | 44.1% | ₹3 cr |
| 31 Aug '26 | 120.00 | 124.00 | 117.42 | 122.67 | +2.24 | +1.86% | 0.01 cr | 121.52 | 79.3% | ₹1 cr |
| 28 Aug '26 | 121.80 | 121.95 | 116.61 | 120.43 | +3.75 | +3.21% | 0.00 cr | 120.11 | 64.5% | ₹0 cr |
| 27 Aug '26 | 120.49 | 120.90 | 115.60 | 116.68 | −2.30 | −1.93% | 0.01 cr | 117.11 | 74.6% | ₹1 cr |
| 26 Aug '26 | 118.50 | 120.60 | 118.00 | 118.98 | +0.66 | +0.56% | 0.00 cr | 118.94 | 55.6% | ₹0 cr |
| 25 Aug '26 | 121.58 | 121.58 | 117.36 | 118.32 | −0.72 | −0.60% | 0.00 cr | 119.04 | 63.8% | ₹0 cr |
| 24 Aug '26 | 119.40 | 121.95 | 118.39 | 119.04 | −0.36 | −0.30% | 0.00 cr | 120.11 | 60.6% | ₹0 cr |
| 21 Aug '26 | 118.52 | 122.33 | 118.05 | 119.40 | +0.88 | +0.74% | 0.00 cr | 119.85 | 56.8% | ₹0 cr |
| 20 Aug '26 | 121.00 | 121.00 | 118.00 | 118.52 | −0.33 | −0.28% | 0.00 cr | 118.55 | 65.5% | ₹0 cr |
| 19 Aug '26 | 120.00 | 123.29 | 118.63 | 118.85 | −0.50 | −0.42% | 0.00 cr | 119.92 | 72.7% | ₹0 cr |
| 18 Aug '26 | 122.79 | 122.79 | 118.00 | 119.35 | +0.02 | +0.02% | 0.00 cr | 119.22 | 62.1% | ₹1 cr |
| 17 Aug '26 | 123.80 | 123.80 | 118.01 | 119.33 | −0.82 | −0.68% | 0.00 cr | 119.44 | 65.1% | ₹1 cr |
| 14 Aug '26 | 123.00 | 125.00 | 118.81 | 120.15 | −1.55 | −1.27% | 0.00 cr | 120.86 | 62.5% | ₹1 cr |
| 13 Aug '26 | 125.18 | 126.43 | 121.10 | 121.70 | −3.31 | −2.65% | 0.01 cr | 122.75 | 64.3% | ₹1 cr |
| 12 Aug '26 | 120.50 | 131.00 | 120.50 | 125.01 | +1.85 | +1.50% | 0.01 cr | 127.57 | 32.4% | ₹2 cr |
| 11 Aug '26 | 125.00 | 127.49 | 122.00 | 123.16 | −1.73 | −1.39% | 0.00 cr | 125.18 | 59.2% | ₹1 cr |
| 10 Aug '26 | 126.92 | 126.92 | 123.82 | 124.89 | +0.46 | +0.37% | 0.00 cr | 125.02 | 51.4% | ₹0 cr |
| 07 Aug '26 | 129.50 | 129.50 | 124.00 | 124.43 | −4.33 | −3.36% | 0.01 cr | 125.98 | 62.2% | ₹1 cr |
| 06 Aug '26 | 128.35 | 130.00 | 126.70 | 128.76 | +1.51 | +1.19% | 0.01 cr | 128.65 | 64.5% | ₹1 cr |
| 05 Aug '26 | 128.87 | 130.00 | 126.11 | 127.25 | +0.16 | +0.13% | 0.00 cr | 128.32 | 56.9% | ₹0 cr |
| 04 Aug '26 | 126.00 | 132.16 | 126.00 | 127.09 | +0.31 | +0.24% | 0.01 cr | 129.01 | 56.9% | ₹2 cr |
| 03 Aug '26 | 124.70 | 128.00 | 121.88 | 126.78 | +4.16 | +3.39% | 0.02 cr | 125.68 | 73.0% | ₹2 cr |
| 31 Jul '26 | 124.00 | 125.21 | 119.00 | 122.62 | +5.75 | +4.92% | 0.01 cr | 122.50 | 48.2% | ₹1 cr |
| 30 Jul '26 | 119.00 | 120.19 | 116.22 | 116.87 | −2.66 | −2.23% | 0.01 cr | 118.01 | 60.9% | ₹1 cr |
| 29 Jul '26 | 114.48 | 123.50 | 113.22 | 119.53 | +8.61 | +7.76% | 0.03 cr | 117.26 | 49.1% | ₹4 cr |
| 28 Jul '26 | 115.70 | 115.70 | 110.40 | 110.92 | −3.29 | −2.88% | 0.01 cr | 111.77 | 68.6% | ₹1 cr |
| 27 Jul '26 | 113.60 | 116.88 | 113.60 | 114.21 | −0.65 | −0.57% | 0.00 cr | 115.06 | 63.8% | ₹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.
