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 | 116.25 | 116.25 | 113.40 | 113.90 | −3.30 | −2.82% | 0.00 cr | 114.77 | 90.0% | ₹0 cr |
| 03 Sep '26 | 116.10 | 117.90 | 115.20 | 117.20 | +0.30 | +0.26% | 0.00 cr | 116.65 | 71.0% | ₹0 cr |
| 01 Sep '26 | 117.05 | 120.00 | 116.70 | 116.90 | −0.75 | −0.64% | 0.02 cr | 119.47 | 97.5% | ₹3 cr |
| 31 Aug '26 | 117.00 | 120.10 | 117.00 | 117.65 | −0.70 | −0.59% | 0.00 cr | 117.91 | 55.6% | ₹0 cr |
| 28 Aug '26 | 118.00 | 121.00 | 118.00 | 118.35 | −3.65 | −2.99% | 0.00 cr | 120.11 | 83.3% | ₹0 cr |
| 27 Aug '26 | 117.65 | 123.95 | 117.00 | 122.00 | +1.15 | +0.95% | 0.00 cr | 120.79 | 100.0% | ₹0 cr |
| 26 Aug '26 | 120.15 | 122.40 | 118.00 | 120.85 | −0.60 | −0.49% | 0.00 cr | 119.75 | 78.1% | ₹0 cr |
| 25 Aug '26 | 117.50 | 124.90 | 113.00 | 121.45 | +3.95 | +3.36% | 0.01 cr | 121.79 | 84.0% | ₹1 cr |
| 24 Aug '26 | 120.00 | 120.00 | 116.15 | 117.50 | −2.45 | −2.04% | 0.00 cr | 119.26 | 80.0% | ₹0 cr |
| 21 Aug '26 | 119.20 | 126.00 | 115.95 | 119.95 | +2.30 | +1.95% | 0.00 cr | 120.51 | 67.5% | ₹0 cr |
| 20 Aug '26 | 120.00 | 122.00 | 116.55 | 117.65 | −2.05 | −1.71% | 0.01 cr | 121.41 | 95.7% | ₹2 cr |
| 19 Aug '26 | 117.55 | 121.70 | 115.20 | 119.70 | +0.70 | +0.59% | 0.02 cr | 118.69 | 91.5% | ₹2 cr |
| 18 Aug '26 | 119.20 | 122.00 | 116.50 | 119.00 | −2.00 | −1.65% | 0.02 cr | 120.38 | 96.7% | ₹2 cr |
| 17 Aug '26 | 124.00 | 124.00 | 120.00 | 121.00 | −3.85 | −3.08% | 0.01 cr | 121.07 | 96.6% | ₹1 cr |
| 14 Aug '26 | 123.35 | 124.85 | 121.00 | 124.85 | +1.50 | +1.22% | 0.00 cr | 122.96 | 94.7% | ₹0 cr |
| 13 Aug '26 | 116.05 | 124.00 | 116.00 | 123.35 | +5.10 | +4.31% | 0.01 cr | 119.39 | 92.5% | ₹1 cr |
| 12 Aug '26 | 118.30 | 119.95 | 118.25 | 118.25 | −0.05 | −0.04% | 0.00 cr | 118.57 | 66.7% | ₹0 cr |
| 11 Aug '26 | 114.15 | 121.05 | 114.10 | 118.30 | +2.15 | +1.85% | 0.02 cr | 118.29 | 97.8% | ₹3 cr |
| 10 Aug '26 | 119.00 | 119.00 | 116.15 | 116.15 | −3.70 | −3.09% | 0.00 cr | 116.86 | 100.0% | ₹0 cr |
| 07 Aug '26 | 116.10 | 119.85 | 114.00 | 119.85 | +2.35 | +2.00% | 0.00 cr | 116.36 | 52.6% | ₹0 cr |
| 06 Aug '26 | 118.00 | 119.00 | 116.00 | 117.50 | −0.90 | −0.76% | 0.00 cr | 117.89 | 83.3% | ₹0 cr |
| 05 Aug '26 | 120.00 | 120.00 | 118.20 | 118.40 | −1.60 | −1.33% | 0.00 cr | 119.12 | 86.7% | ₹0 cr |
| 04 Aug '26 | 124.00 | 124.00 | 120.00 | 120.00 | −2.50 | −2.04% | 0.00 cr | 120.88 | 100.0% | ₹0 cr |
| 03 Aug '26 | 122.50 | 122.50 | 122.50 | 122.50 | −2.50 | −2.00% | 0.00 cr | 122.50 | 100.0% | ₹0 cr |
| 31 Jul '26 | 117.50 | 125.00 | 117.50 | 125.00 | +5.00 | +4.17% | 0.00 cr | 123.24 | 82.3% | ₹0 cr |
| 30 Jul '26 | 120.00 | 120.00 | 120.00 | 120.00 | +0.80 | +0.67% | 0.00 cr | 120.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 122.05 | 122.05 | 118.00 | 119.20 | −2.80 | −2.30% | 0.00 cr | 119.06 | 62.5% | ₹0 cr |
| 28 Jul '26 | 122.25 | 122.90 | 121.55 | 122.00 | −3.25 | −2.59% | 0.00 cr | 122.08 | 60.0% | ₹0 cr |
| 27 Jul '26 | 128.00 | 128.00 | 121.60 | 125.25 | +5.25 | +4.38% | 0.00 cr | 124.44 | 86.0% | ₹0 cr |
| 24 Jul '26 | 120.00 | 122.00 | 119.00 | 120.00 | −2.25 | −1.84% | 0.00 cr | 120.28 | 90.0% | ₹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.
