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 | 119.91 | 122.55 | 119.35 | 121.80 | +1.15 | +0.95% | 0.01 cr | 121.04 | 55.9% | ₹2 cr |
| 03 Sep '26 | 122.00 | 123.49 | 120.12 | 120.65 | −0.91 | −0.75% | 0.01 cr | 121.40 | 54.5% | ₹1 cr |
| 02 Sep '26 | 120.95 | 124.00 | 118.00 | 121.56 | +1.10 | +0.91% | 0.07 cr | 119.06 | 80.4% | ₹9 cr |
| 01 Sep '26 | 122.20 | 122.89 | 118.43 | 120.46 | −1.97 | −1.61% | 0.01 cr | 120.56 | 61.2% | ₹1 cr |
| 31 Aug '26 | 122.75 | 124.36 | 119.50 | 122.43 | −0.42 | −0.34% | 0.04 cr | 121.58 | 70.3% | ₹4 cr |
| 28 Aug '26 | 121.33 | 125.49 | 121.15 | 122.85 | +1.76 | +1.45% | 0.03 cr | 123.11 | 59.0% | ₹4 cr |
| 27 Aug '26 | 124.31 | 124.32 | 119.86 | 121.09 | −3.45 | −2.77% | 0.02 cr | 121.53 | 60.9% | ₹2 cr |
| 26 Aug '26 | 124.52 | 126.61 | 123.00 | 124.54 | +0.45 | +0.36% | 0.01 cr | 124.37 | 53.6% | ₹1 cr |
| 25 Aug '26 | 125.00 | 125.69 | 123.00 | 124.09 | −0.68 | −0.55% | 0.01 cr | 124.57 | 60.7% | ₹1 cr |
| 24 Aug '26 | 125.55 | 126.48 | 123.28 | 124.77 | −0.60 | −0.48% | 0.02 cr | 124.84 | 53.2% | ₹2 cr |
| 21 Aug '26 | 127.95 | 129.48 | 124.00 | 125.37 | −1.54 | −1.21% | 0.10 cr | 127.52 | 39.4% | ₹12 cr |
| 20 Aug '26 | 126.50 | 129.00 | 123.31 | 126.91 | +2.17 | +1.74% | 0.04 cr | 126.82 | 59.9% | ₹5 cr |
| 19 Aug '26 | 125.00 | 127.93 | 123.00 | 124.74 | −0.62 | −0.49% | 0.05 cr | 125.04 | 55.8% | ₹6 cr |
| 18 Aug '26 | 121.35 | 129.50 | 121.00 | 125.36 | +3.48 | +2.86% | 0.16 cr | 126.97 | 33.4% | ₹20 cr |
| 17 Aug '26 | 116.30 | 124.00 | 115.30 | 121.88 | +5.53 | +4.75% | 0.05 cr | 120.04 | 57.2% | ₹6 cr |
| 14 Aug '26 | 117.28 | 119.00 | 115.11 | 116.35 | −1.45 | −1.23% | 0.09 cr | 117.01 | 85.8% | ₹11 cr |
| 13 Aug '26 | 117.30 | 119.98 | 116.25 | 117.80 | +0.30 | +0.26% | 0.07 cr | 116.87 | 79.3% | ₹9 cr |
| 12 Aug '26 | 117.51 | 118.20 | 112.06 | 117.50 | −0.01 | −0.01% | 0.08 cr | 114.50 | 17.9% | ₹9 cr |
| 11 Aug '26 | 114.36 | 118.26 | 114.36 | 117.51 | +3.15 | +2.75% | 0.01 cr | 117.09 | 60.7% | ₹1 cr |
| 10 Aug '26 | 113.93 | 117.20 | 112.02 | 114.36 | −0.15 | −0.13% | 0.06 cr | 115.10 | 71.0% | ₹7 cr |
| 07 Aug '26 | 113.00 | 117.99 | 113.00 | 114.51 | +0.64 | +0.56% | 0.04 cr | 114.87 | 50.2% | ₹4 cr |
| 06 Aug '26 | 117.21 | 118.23 | 113.00 | 113.87 | −4.05 | −3.43% | 0.04 cr | 114.89 | 68.7% | ₹5 cr |
| 05 Aug '26 | 119.94 | 120.32 | 117.11 | 117.92 | −1.50 | −1.26% | 0.01 cr | 118.40 | 54.0% | ₹1 cr |
| 04 Aug '26 | 119.89 | 121.23 | 118.00 | 119.42 | −0.66 | −0.55% | 0.02 cr | 119.81 | 58.4% | ₹3 cr |
| 03 Aug '26 | 120.30 | 121.81 | 120.00 | 120.08 | +0.11 | +0.09% | 0.01 cr | 120.71 | 60.8% | ₹1 cr |
| 31 Jul '26 | 121.15 | 122.88 | 118.15 | 119.97 | −2.12 | −1.74% | 0.02 cr | 121.18 | 63.5% | ₹2 cr |
| 30 Jul '26 | 124.21 | 124.21 | 121.00 | 122.09 | −1.55 | −1.25% | 0.01 cr | 122.61 | 55.9% | ₹1 cr |
| 29 Jul '26 | 122.59 | 125.09 | 122.59 | 123.64 | +0.61 | +0.50% | 0.01 cr | 123.88 | 45.4% | ₹1 cr |
| 28 Jul '26 | 124.90 | 125.56 | 121.15 | 123.03 | −3.08 | −2.44% | 0.14 cr | 124.18 | 88.4% | ₹17 cr |
| 27 Jul '26 | 126.01 | 129.27 | 125.13 | 126.11 | +0.09 | +0.07% | 0.06 cr | 126.78 | 67.9% | ₹7 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.
