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 | 125.51 | 127.95 | 122.00 | 127.12 | +2.23 | +1.79% | 0.00 cr | 126.66 | — | ₹0 cr |
| 03 Sep '26 | 120.00 | 126.05 | 118.10 | 124.89 | +4.84 | +4.03% | 0.00 cr | 122.00 | — | ₹0 cr |
| 02 Sep '26 | 122.75 | 123.99 | 120.00 | 120.05 | −4.71 | −3.78% | 0.00 cr | 120.84 | — | ₹0 cr |
| 01 Sep '26 | 112.88 | 124.76 | 112.88 | 124.76 | +5.94 | +5.00% | 0.00 cr | 120.02 | — | ₹0 cr |
| 31 Aug '26 | 118.82 | 118.82 | 118.82 | 118.82 | −6.25 | −5.00% | 0.00 cr | 118.82 | — | ₹0 cr |
| 28 Aug '26 | 125.07 | 125.07 | 125.07 | 125.07 | −6.58 | −5.00% | 0.00 cr | 125.07 | — | ₹0 cr |
| 27 Aug '26 | 131.65 | 131.65 | 131.65 | 131.65 | −6.92 | −4.99% | 0.00 cr | 131.65 | — | ₹0 cr |
| 26 Aug '26 | 139.01 | 140.65 | 138.57 | 138.57 | −7.29 | −5.00% | 0.00 cr | 138.62 | — | ₹0 cr |
| 25 Aug '26 | 153.00 | 153.00 | 145.86 | 145.86 | −7.67 | −5.00% | 0.00 cr | 146.24 | — | ₹0 cr |
| 24 Aug '26 | 165.00 | 165.00 | 150.60 | 153.53 | −12.58 | −7.57% | 0.00 cr | 156.23 | 38.3% | ₹1 cr |
| 21 Aug '26 | 174.00 | 182.03 | 161.21 | 166.11 | +0.62 | +0.37% | 0.04 cr | 173.80 | 28.1% | ₹6 cr |
| 20 Aug '26 | 160.00 | 165.49 | 155.30 | 165.49 | +27.58 | +20.00% | 0.04 cr | 163.11 | 21.1% | ₹6 cr |
| 19 Aug '26 | 116.00 | 137.91 | 116.00 | 137.91 | +22.98 | +19.99% | 0.01 cr | 134.07 | 42.7% | ₹1 cr |
| 18 Aug '26 | 111.00 | 127.52 | 111.00 | 114.93 | +8.66 | +8.15% | 0.01 cr | 123.27 | 46.0% | ₹1 cr |
| 14 Aug '26 | 106.00 | 107.00 | 105.00 | 106.27 | +2.75 | +2.66% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 103.00 | 107.00 | 102.04 | 103.52 | +0.52 | +0.50% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 111.00 | 111.00 | 102.00 | 103.00 | −5.56 | −5.12% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 111.00 | 112.56 | 104.00 | 108.56 | +4.45 | +4.27% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 99.35 | 113.00 | 97.55 | 104.11 | +4.76 | +4.79% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 97.10 | 99.90 | 97.10 | 99.35 | +0.85 | +0.86% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 101.97 | 101.97 | 96.25 | 98.50 | +2.33 | +2.42% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 101.40 | 102.00 | 95.10 | 96.17 | −2.70 | −2.73% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 106.03 | 106.03 | 97.30 | 98.87 | −4.58 | −4.43% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 104.00 | 105.00 | 100.19 | 103.45 | +3.55 | +3.55% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 100.20 | 104.00 | 99.60 | 99.90 | −0.90 | −0.89% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 100.21 | 103.99 | 99.60 | 100.80 | +0.59 | +0.59% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 99.99 | 101.00 | 98.00 | 100.21 | +0.58 | +0.58% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 99.99 | 99.99 | 95.00 | 99.63 | +1.63 | +1.66% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 98.90 | 99.99 | 94.60 | 98.00 | −0.90 | −0.91% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 99.99 | 99.99 | 94.05 | 98.90 | +0.91 | +0.93% | 0.00 cr | — | — | ₹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.
