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 | 120.00 | 120.00 | 120.00 | 120.00 | −3.90 | −3.15% | 0.00 cr | 120.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 114.70 | 127.45 | 114.70 | 123.90 | +3.40 | +2.82% | 0.00 cr | 121.11 | 54.5% | ₹0 cr |
| 01 Sep '26 | 120.95 | 126.85 | 119.30 | 120.50 | +2.20 | +1.86% | 0.00 cr | 123.32 | 61.5% | ₹0 cr |
| 31 Aug '26 | 111.50 | 120.95 | 110.35 | 118.30 | +4.60 | +4.05% | 0.00 cr | 114.55 | 52.4% | ₹0 cr |
| 28 Aug '26 | 120.30 | 128.00 | 110.05 | 113.70 | −5.25 | −4.41% | 0.00 cr | 115.80 | 70.6% | ₹0 cr |
| 27 Aug '26 | 130.00 | 130.00 | 115.55 | 118.95 | +2.05 | +1.75% | 0.00 cr | 120.97 | 50.0% | ₹0 cr |
| 26 Aug '26 | 125.00 | 125.00 | 116.90 | 116.90 | +4.65 | +4.14% | 0.00 cr | 119.67 | 50.0% | ₹0 cr |
| 25 Aug '26 | 114.95 | 117.60 | 112.25 | 112.25 | −0.60 | −0.53% | 0.00 cr | 115.37 | 100.0% | ₹0 cr |
| 24 Aug '26 | 117.30 | 117.30 | 111.55 | 112.85 | −5.65 | −4.77% | 0.00 cr | 113.98 | 75.0% | ₹0 cr |
| 20 Aug '26 | 118.50 | 118.50 | 118.50 | 118.50 | +7.50 | +6.76% | 0.00 cr | 118.50 | 100.0% | ₹0 cr |
| 19 Aug '26 | 111.90 | 111.90 | 111.00 | 111.00 | +0.50 | +0.45% | 0.00 cr | 111.45 | 100.0% | ₹0 cr |
| 18 Aug '26 | 116.00 | 117.20 | 110.00 | 110.50 | −5.00 | −4.33% | 0.00 cr | 112.01 | 80.8% | ₹0 cr |
| 17 Aug '26 | 122.05 | 122.05 | 112.05 | 115.50 | −6.50 | −5.33% | 0.00 cr | 114.98 | 83.3% | ₹0 cr |
| 14 Aug '26 | 124.00 | 124.00 | 122.00 | 122.00 | −2.15 | −1.73% | 0.00 cr | 123.33 | 100.0% | ₹0 cr |
| 13 Aug '26 | 125.00 | 134.25 | 120.05 | 124.15 | +3.95 | +3.29% | 0.00 cr | 123.79 | 64.3% | ₹0 cr |
| 12 Aug '26 | 119.55 | 120.20 | 119.55 | 120.20 | +7.70 | +6.84% | 0.00 cr | 119.91 | 75.0% | ₹0 cr |
| 11 Aug '26 | 123.50 | 123.50 | 112.05 | 112.50 | −8.05 | −6.68% | 0.00 cr | 116.99 | 42.9% | ₹0 cr |
| 10 Aug '26 | 117.15 | 124.00 | 117.15 | 120.55 | −3.75 | −3.02% | 0.00 cr | 120.58 | 100.0% | ₹0 cr |
| 06 Aug '26 | 124.30 | 124.30 | 124.30 | 124.30 | +2.30 | +1.89% | 0.00 cr | 124.30 | 100.0% | ₹0 cr |
| 05 Aug '26 | 122.00 | 122.00 | 122.00 | 122.00 | +0.00 | +0.00% | 0.00 cr | 122.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 120.00 | 123.45 | 119.00 | 122.00 | +1.00 | +0.83% | 0.00 cr | 120.30 | 69.2% | ₹0 cr |
| 03 Aug '26 | 120.45 | 125.00 | 119.90 | 121.00 | −6.00 | −4.72% | 0.00 cr | 120.30 | 70.6% | ₹0 cr |
| 31 Jul '26 | 107.50 | 127.00 | 107.50 | 127.00 | +8.00 | +6.72% | 0.00 cr | 117.25 | 50.0% | ₹0 cr |
| 30 Jul '26 | 120.15 | 120.15 | 118.00 | 119.00 | −2.30 | −1.90% | 0.00 cr | 119.45 | 70.0% | ₹0 cr |
| 29 Jul '26 | 115.20 | 124.70 | 115.20 | 121.30 | +2.25 | +1.89% | 0.00 cr | 121.41 | 29.6% | ₹0 cr |
| 28 Jul '26 | 119.00 | 124.00 | 119.00 | 119.05 | −0.95 | −0.79% | 0.00 cr | 120.77 | 75.0% | ₹0 cr |
| 27 Jul '26 | 128.60 | 128.60 | 119.85 | 120.00 | −18.00 | −13.04% | 0.00 cr | 121.46 | 80.6% | ₹0 cr |
| 23 Jul '26 | 141.00 | 141.00 | 133.20 | 138.00 | +5.40 | +4.07% | 0.00 cr | 138.49 | 57.1% | ₹0 cr |
| 22 Jul '26 | 117.00 | 141.95 | 115.50 | 132.60 | +9.15 | +7.41% | 0.00 cr | 129.62 | 53.9% | ₹0 cr |
| 21 Jul '26 | 123.85 | 123.85 | 114.70 | 123.45 | −0.55 | −0.44% | 0.00 cr | 120.45 | 80.0% | ₹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.
