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 | 126.00 | 128.30 | 123.78 | 124.80 | +0.21 | +0.17% | 0.17 cr | 125.37 | 56.0% | ₹22 cr |
| 03 Sep '26 | 122.88 | 125.55 | 120.60 | 124.59 | +1.32 | +1.07% | 0.26 cr | 123.92 | 45.3% | ₹32 cr |
| 02 Sep '26 | 124.99 | 125.08 | 119.11 | 123.27 | −1.29 | −1.04% | 0.31 cr | 122.43 | 36.1% | ₹38 cr |
| 01 Sep '26 | 123.69 | 126.44 | 121.57 | 124.56 | +1.94 | +1.58% | 0.87 cr | 124.28 | 29.6% | ₹108 cr |
| 31 Aug '26 | 122.81 | 123.90 | 120.81 | 122.62 | −0.19 | −0.15% | 0.26 cr | 122.41 | 38.8% | ₹32 cr |
| 28 Aug '26 | 116.02 | 123.45 | 116.02 | 122.81 | +7.35 | +6.37% | 0.74 cr | 121.06 | 42.9% | ₹90 cr |
| 27 Aug '26 | 116.85 | 116.90 | 114.90 | 115.46 | +0.95 | +0.83% | 0.24 cr | 115.86 | 39.8% | ₹27 cr |
| 26 Aug '26 | 114.00 | 115.39 | 113.22 | 114.51 | +0.65 | +0.57% | 0.11 cr | 114.37 | 53.3% | ₹13 cr |
| 25 Aug '26 | 114.38 | 114.47 | 112.14 | 113.86 | +0.18 | +0.16% | 0.09 cr | 113.42 | 50.1% | ₹10 cr |
| 24 Aug '26 | 109.54 | 114.40 | 108.70 | 113.68 | +5.01 | +4.61% | 0.22 cr | 112.96 | 47.1% | ₹25 cr |
| 21 Aug '26 | 110.92 | 111.00 | 107.65 | 108.67 | −1.62 | −1.47% | 0.06 cr | 109.05 | 41.2% | ₹6 cr |
| 20 Aug '26 | 110.59 | 111.11 | 108.51 | 110.29 | +0.30 | +0.27% | 0.13 cr | 110.08 | 38.0% | ₹14 cr |
| 19 Aug '26 | 106.02 | 110.45 | 105.24 | 109.99 | +3.97 | +3.74% | 0.22 cr | 108.73 | 43.0% | ₹24 cr |
| 18 Aug '26 | 103.21 | 108.98 | 101.70 | 106.02 | +1.90 | +1.82% | 0.56 cr | 105.33 | 40.1% | ₹59 cr |
| 17 Aug '26 | 106.15 | 107.25 | 103.60 | 104.12 | −2.03 | −1.91% | 0.14 cr | 105.13 | 66.4% | ₹15 cr |
| 14 Aug '26 | 107.00 | 108.56 | 105.11 | 106.15 | +1.38 | +1.32% | 0.10 cr | 106.92 | 24.1% | ₹11 cr |
| 13 Aug '26 | 108.20 | 109.07 | 103.36 | 104.77 | −3.78 | −3.48% | 0.16 cr | 106.24 | 37.1% | ₹17 cr |
| 12 Aug '26 | 113.00 | 116.49 | 107.11 | 108.55 | −2.81 | −2.52% | 0.50 cr | 112.76 | 20.2% | ₹57 cr |
| 11 Aug '26 | 114.00 | 114.70 | 110.96 | 111.36 | −2.28 | −2.01% | 0.14 cr | 113.14 | 51.5% | ₹16 cr |
| 10 Aug '26 | 114.00 | 117.01 | 112.00 | 113.64 | −0.21 | −0.18% | 0.36 cr | 115.49 | 32.5% | ₹42 cr |
| 07 Aug '26 | 111.15 | 117.30 | 111.10 | 113.85 | +3.44 | +3.12% | 0.49 cr | 114.75 | 48.4% | ₹56 cr |
| 06 Aug '26 | 113.00 | 114.40 | 109.51 | 110.41 | −3.06 | −2.70% | 0.09 cr | 111.90 | 52.7% | ₹10 cr |
| 05 Aug '26 | 113.30 | 115.00 | 111.32 | 113.47 | +1.86 | +1.67% | 0.23 cr | 113.44 | 34.8% | ₹27 cr |
| 04 Aug '26 | 99.24 | 113.20 | 99.11 | 111.61 | +11.79 | +11.81% | 0.91 cr | 108.64 | 20.9% | ₹99 cr |
| 03 Aug '26 | 98.99 | 102.25 | 98.60 | 99.82 | +1.74 | +1.77% | 0.13 cr | 100.48 | 31.4% | ₹13 cr |
| 31 Jul '26 | 96.60 | 98.54 | 96.05 | 98.08 | +1.99 | +2.07% | 0.05 cr | 97.41 | 42.9% | ₹5 cr |
| 30 Jul '26 | 97.05 | 97.08 | 95.80 | 96.09 | −0.99 | −1.02% | 0.03 cr | 96.38 | 56.2% | ₹3 cr |
| 29 Jul '26 | 98.53 | 98.53 | 96.01 | 97.08 | −0.34 | −0.35% | 0.06 cr | 97.37 | 42.9% | ₹5 cr |
| 28 Jul '26 | 99.00 | 99.43 | 97.01 | 97.42 | −0.96 | −0.98% | 0.03 cr | 98.23 | 56.8% | ₹3 cr |
| 27 Jul '26 | 97.15 | 98.93 | 97.15 | 98.38 | +1.70 | +1.76% | 0.03 cr | 98.18 | 34.8% | ₹3 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.
