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 | 125.89 | 140.73 | 125.30 | 137.56 | +12.03 | +9.58% | 1.27 cr | 135.61 | 8.9% | ₹173 cr |
| 03 Sep '26 | 123.24 | 127.50 | 120.24 | 125.53 | +2.69 | +2.19% | 0.32 cr | 123.23 | 16.9% | ₹39 cr |
| 02 Sep '26 | 123.81 | 126.00 | 120.56 | 122.84 | −1.15 | −0.93% | 0.29 cr | 123.23 | 35.8% | ₹36 cr |
| 01 Sep '26 | 130.38 | 131.19 | 122.01 | 123.99 | −6.27 | −4.81% | 0.56 cr | 126.34 | 30.1% | ₹71 cr |
| 31 Aug '26 | 132.91 | 135.78 | 129.30 | 130.26 | −2.91 | −2.19% | 0.29 cr | 132.00 | 53.9% | ₹38 cr |
| 28 Aug '26 | 126.40 | 136.50 | 125.30 | 133.17 | +7.63 | +6.08% | 0.50 cr | 127.74 | 25.2% | ₹63 cr |
| 27 Aug '26 | 123.65 | 127.94 | 122.39 | 125.54 | +1.96 | +1.59% | 0.57 cr | 125.14 | 24.2% | ₹71 cr |
| 26 Aug '26 | 123.99 | 124.90 | 121.40 | 123.58 | +0.18 | +0.15% | 0.10 cr | 123.73 | 39.8% | ₹13 cr |
| 25 Aug '26 | 120.70 | 124.99 | 120.02 | 123.40 | +2.43 | +2.01% | 0.41 cr | 123.23 | 28.6% | ₹51 cr |
| 24 Aug '26 | 120.00 | 124.98 | 119.51 | 120.97 | +1.41 | +1.18% | 0.14 cr | 122.42 | 41.5% | ₹17 cr |
| 21 Aug '26 | 112.47 | 120.33 | 111.60 | 119.56 | +7.41 | +6.61% | 0.40 cr | 116.86 | 29.1% | ₹47 cr |
| 20 Aug '26 | 109.30 | 113.40 | 107.55 | 112.15 | +3.78 | +3.49% | 0.51 cr | 109.81 | 30.7% | ₹56 cr |
| 19 Aug '26 | 102.78 | 111.60 | 102.31 | 108.37 | +6.06 | +5.92% | 0.50 cr | 108.16 | 17.2% | ₹54 cr |
| 18 Aug '26 | 104.90 | 105.65 | 102.00 | 102.31 | −2.49 | −2.38% | 0.13 cr | 102.81 | 16.9% | ₹14 cr |
| 17 Aug '26 | 104.80 | 106.78 | 103.55 | 104.80 | +0.28 | +0.27% | 0.08 cr | 105.20 | 32.1% | ₹8 cr |
| 14 Aug '26 | 102.30 | 109.90 | 101.75 | 104.52 | +1.94 | +1.89% | 0.36 cr | 106.06 | 33.7% | ₹38 cr |
| 13 Aug '26 | 103.89 | 105.85 | 101.74 | 102.58 | −0.58 | −0.56% | 0.25 cr | 103.51 | 54.7% | ₹26 cr |
| 12 Aug '26 | 102.89 | 104.76 | 100.25 | 103.16 | +0.97 | +0.95% | 0.20 cr | 102.46 | 44.2% | ₹20 cr |
| 11 Aug '26 | 103.90 | 105.44 | 101.48 | 102.19 | −1.26 | −1.22% | 0.10 cr | 102.74 | 47.2% | ₹10 cr |
| 10 Aug '26 | 103.65 | 109.80 | 102.56 | 103.45 | −0.52 | −0.50% | 0.16 cr | 105.40 | 37.5% | ₹16 cr |
| 07 Aug '26 | 107.76 | 108.68 | 101.15 | 103.97 | −3.85 | −3.57% | 0.22 cr | 105.86 | 37.5% | ₹23 cr |
| 06 Aug '26 | 108.15 | 110.15 | 106.90 | 107.82 | −0.08 | −0.07% | 0.18 cr | 107.90 | 15.5% | ₹19 cr |
| 05 Aug '26 | 108.95 | 113.49 | 107.25 | 107.90 | −0.25 | −0.23% | 0.15 cr | 109.24 | 23.1% | ₹17 cr |
| 04 Aug '26 | 110.45 | 111.00 | 107.50 | 108.15 | −2.30 | −2.08% | 0.19 cr | 109.23 | 40.9% | ₹21 cr |
| 03 Aug '26 | 111.15 | 113.49 | 109.35 | 110.45 | +0.41 | +0.37% | 0.23 cr | 111.54 | 16.6% | ₹26 cr |
| 31 Jul '26 | 110.00 | 111.84 | 109.55 | 110.04 | +0.64 | +0.59% | 0.07 cr | 110.47 | 42.9% | ₹8 cr |
| 30 Jul '26 | 110.01 | 111.20 | 108.36 | 109.40 | −0.33 | −0.30% | 0.22 cr | 109.57 | 24.4% | ₹24 cr |
| 29 Jul '26 | 110.70 | 114.00 | 109.44 | 109.73 | +0.25 | +0.23% | 0.15 cr | 112.18 | 27.4% | ₹17 cr |
| 28 Jul '26 | 112.00 | 113.54 | 108.66 | 109.48 | −2.38 | −2.13% | 0.28 cr | 110.69 | 17.2% | ₹31 cr |
| 27 Jul '26 | 111.75 | 113.99 | 110.50 | 111.86 | +1.94 | +1.76% | 0.18 cr | 112.51 | 16.5% | ₹20 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.
