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 | 124.77 | 124.77 | 120.35 | 121.66 | −1.58 | −1.28% | 0.00 cr | 122.30 | 65.3% | ₹0 cr |
| 03 Sep '26 | 121.39 | 125.00 | 121.01 | 123.24 | +0.67 | +0.55% | 0.00 cr | 122.48 | 70.4% | ₹0 cr |
| 02 Sep '26 | 122.00 | 124.00 | 119.12 | 122.57 | +0.80 | +0.66% | 0.00 cr | 121.30 | 63.2% | ₹0 cr |
| 01 Sep '26 | 122.96 | 123.54 | 121.00 | 121.77 | −0.87 | −0.71% | 0.00 cr | 121.96 | 87.2% | ₹0 cr |
| 31 Aug '26 | 124.95 | 124.95 | 122.00 | 122.64 | −0.76 | −0.62% | 0.00 cr | 122.68 | 77.0% | ₹0 cr |
| 28 Aug '26 | 121.51 | 124.00 | 120.61 | 123.40 | +2.67 | +2.21% | 0.00 cr | 122.70 | 80.2% | ₹0 cr |
| 27 Aug '26 | 120.80 | 122.50 | 119.87 | 120.73 | +0.64 | +0.53% | 0.00 cr | 120.88 | 69.5% | ₹0 cr |
| 26 Aug '26 | 122.00 | 123.00 | 119.55 | 120.09 | −0.83 | −0.69% | 0.00 cr | 121.21 | 74.2% | ₹0 cr |
| 25 Aug '26 | 122.00 | 123.59 | 119.02 | 120.92 | −0.64 | −0.53% | 0.00 cr | 120.78 | 60.3% | ₹0 cr |
| 24 Aug '26 | 122.80 | 124.50 | 120.94 | 121.56 | −0.25 | −0.21% | 0.00 cr | 122.29 | 64.4% | ₹0 cr |
| 21 Aug '26 | 124.20 | 124.39 | 121.10 | 121.81 | −2.80 | −2.25% | 0.00 cr | 122.77 | 68.7% | ₹0 cr |
| 20 Aug '26 | 123.06 | 125.00 | 122.60 | 124.61 | +2.21 | +1.81% | 0.00 cr | 123.91 | 71.7% | ₹0 cr |
| 19 Aug '26 | 120.01 | 124.50 | 120.01 | 122.40 | −0.13 | −0.11% | 0.00 cr | 121.45 | 57.9% | ₹0 cr |
| 18 Aug '26 | 122.30 | 124.44 | 122.20 | 122.53 | −1.68 | −1.35% | 0.00 cr | 123.21 | 79.7% | ₹0 cr |
| 17 Aug '26 | 123.00 | 126.00 | 120.28 | 124.21 | +1.66 | +1.35% | 0.00 cr | 123.05 | 68.0% | ₹0 cr |
| 14 Aug '26 | 126.98 | 127.00 | 119.60 | 122.55 | −3.95 | −3.12% | 0.01 cr | 121.95 | 63.8% | ₹2 cr |
| 13 Aug '26 | 127.00 | 128.28 | 125.55 | 126.50 | +0.27 | +0.21% | 0.00 cr | 126.44 | 82.1% | ₹0 cr |
| 12 Aug '26 | 126.15 | 127.80 | 123.62 | 126.23 | +0.60 | +0.48% | 0.01 cr | 125.09 | 66.7% | ₹1 cr |
| 11 Aug '26 | 128.00 | 128.98 | 124.75 | 125.63 | −1.89 | −1.48% | 0.01 cr | 126.51 | 72.6% | ₹1 cr |
| 10 Aug '26 | 130.00 | 131.99 | 127.00 | 127.52 | −4.61 | −3.49% | 0.01 cr | 128.93 | 73.1% | ₹1 cr |
| 07 Aug '26 | 133.50 | 138.60 | 131.05 | 132.13 | −0.92 | −0.69% | 0.02 cr | 134.08 | 42.3% | ₹3 cr |
| 06 Aug '26 | 134.80 | 135.00 | 131.50 | 133.05 | −1.28 | −0.95% | 0.00 cr | 133.67 | 82.4% | ₹0 cr |
| 05 Aug '26 | 133.03 | 135.35 | 132.53 | 134.33 | +2.32 | +1.76% | 0.00 cr | 133.85 | 79.0% | ₹0 cr |
| 04 Aug '26 | 134.87 | 135.98 | 128.50 | 132.01 | −2.60 | −1.93% | 0.00 cr | 133.70 | 71.3% | ₹0 cr |
| 03 Aug '26 | 134.60 | 137.19 | 132.40 | 134.61 | +0.98 | +0.73% | 0.00 cr | 134.56 | 57.1% | ₹1 cr |
| 31 Jul '26 | 133.41 | 136.90 | 132.62 | 133.63 | +0.29 | +0.22% | 0.00 cr | 134.42 | 72.4% | ₹0 cr |
| 30 Jul '26 | 134.99 | 136.60 | 133.05 | 133.34 | −1.44 | −1.07% | 0.00 cr | 134.93 | 63.2% | ₹0 cr |
| 29 Jul '26 | 133.90 | 135.30 | 132.84 | 134.78 | +1.87 | +1.41% | 0.00 cr | 134.39 | 76.3% | ₹0 cr |
| 28 Jul '26 | 135.69 | 135.69 | 131.20 | 132.91 | −1.60 | −1.19% | 0.00 cr | 133.44 | 70.7% | ₹0 cr |
| 27 Jul '26 | 134.90 | 135.00 | 133.65 | 134.51 | +1.61 | +1.21% | 0.00 cr | 134.38 | 72.8% | ₹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.
