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 | 123.90 | 125.10 | 123.18 | 124.72 | +1.71 | +1.39% | 0.00 cr | 124.25 | 91.3% | ₹0 cr |
| 03 Sep '26 | 124.88 | 124.88 | 120.13 | 123.01 | +2.10 | +1.74% | 0.00 cr | 122.96 | 81.5% | ₹0 cr |
| 02 Sep '26 | 121.10 | 122.98 | 119.30 | 120.91 | −2.08 | −1.69% | 0.00 cr | 121.02 | 75.5% | ₹0 cr |
| 01 Sep '26 | 123.50 | 124.90 | 122.40 | 122.99 | +1.03 | +0.84% | 0.00 cr | 123.71 | 72.1% | ₹0 cr |
| 31 Aug '26 | 122.79 | 126.00 | 120.01 | 121.96 | +2.26 | +1.89% | 0.00 cr | 122.54 | 69.9% | ₹0 cr |
| 28 Aug '26 | 124.82 | 124.82 | 117.16 | 119.70 | −2.92 | −2.38% | 0.00 cr | 120.25 | 81.0% | ₹0 cr |
| 27 Aug '26 | 126.85 | 126.85 | 118.00 | 122.62 | −0.55 | −0.45% | 0.00 cr | 122.77 | 68.0% | ₹0 cr |
| 26 Aug '26 | 121.56 | 123.97 | 118.14 | 123.17 | +1.32 | +1.08% | 0.00 cr | 120.93 | 73.9% | ₹0 cr |
| 25 Aug '26 | 122.00 | 124.78 | 120.01 | 121.85 | −1.16 | −0.94% | 0.00 cr | 123.59 | 85.7% | ₹0 cr |
| 24 Aug '26 | 115.70 | 123.30 | 115.70 | 123.01 | +3.97 | +3.34% | 0.00 cr | 121.46 | 78.3% | ₹0 cr |
| 21 Aug '26 | 121.48 | 121.50 | 116.39 | 119.04 | +0.03 | +0.03% | 0.00 cr | 119.38 | 83.8% | ₹0 cr |
| 20 Aug '26 | 116.00 | 125.00 | 116.00 | 119.01 | +2.93 | +2.52% | 0.00 cr | 118.72 | 71.3% | ₹0 cr |
| 19 Aug '26 | 116.00 | 119.39 | 115.00 | 116.08 | −0.09 | −0.08% | 0.00 cr | 116.62 | 77.8% | ₹0 cr |
| 18 Aug '26 | 122.15 | 122.74 | 113.95 | 116.17 | −7.39 | −5.98% | 0.01 cr | 117.93 | 71.5% | ₹1 cr |
| 17 Aug '26 | 130.90 | 130.90 | 121.55 | 123.56 | −3.90 | −3.06% | 0.00 cr | 123.58 | 64.7% | ₹0 cr |
| 14 Aug '26 | 129.90 | 129.90 | 125.22 | 127.46 | +0.11 | +0.09% | 0.00 cr | 127.08 | 66.0% | ₹0 cr |
| 13 Aug '26 | 127.56 | 130.63 | 126.10 | 127.35 | +0.32 | +0.25% | 0.00 cr | 128.93 | 74.0% | ₹0 cr |
| 12 Aug '26 | 126.83 | 130.99 | 125.85 | 127.03 | −0.99 | −0.77% | 0.05 cr | 127.08 | 98.8% | ₹6 cr |
| 11 Aug '26 | 127.45 | 131.98 | 127.00 | 128.02 | −1.35 | −1.04% | 0.00 cr | 128.34 | 47.4% | ₹0 cr |
| 10 Aug '26 | 127.00 | 133.99 | 127.00 | 129.37 | −0.42 | −0.32% | 0.00 cr | 128.89 | 93.1% | ₹0 cr |
| 07 Aug '26 | 129.06 | 129.99 | 125.42 | 129.79 | +1.42 | +1.11% | 0.00 cr | 128.00 | 78.7% | ₹0 cr |
| 06 Aug '26 | 126.47 | 128.80 | 126.06 | 128.37 | +1.06 | +0.83% | 0.00 cr | 127.88 | 84.3% | ₹0 cr |
| 05 Aug '26 | 126.10 | 128.77 | 125.13 | 127.31 | +0.04 | +0.03% | 0.00 cr | 127.80 | 76.1% | ₹0 cr |
| 04 Aug '26 | 127.01 | 130.14 | 126.00 | 127.27 | −2.07 | −1.60% | 0.00 cr | 127.77 | 74.1% | ₹0 cr |
| 03 Aug '26 | 129.99 | 132.96 | 127.00 | 129.34 | +0.31 | +0.24% | 0.00 cr | 130.75 | 75.2% | ₹1 cr |
| 31 Jul '26 | 128.01 | 129.24 | 125.76 | 129.03 | +1.75 | +1.37% | 0.00 cr | 127.92 | 86.1% | ₹0 cr |
| 30 Jul '26 | 124.01 | 128.92 | 124.01 | 127.28 | −0.71 | −0.55% | 0.00 cr | 127.36 | 87.6% | ₹0 cr |
| 29 Jul '26 | 123.83 | 129.59 | 122.00 | 127.99 | +5.79 | +4.74% | 0.00 cr | 127.28 | 81.0% | ₹0 cr |
| 28 Jul '26 | 125.00 | 125.00 | 121.17 | 122.20 | +1.04 | +0.86% | 0.00 cr | 122.70 | 75.2% | ₹0 cr |
| 27 Jul '26 | 125.16 | 127.00 | 120.10 | 121.16 | −3.90 | −3.12% | 0.00 cr | 123.08 | 81.5% | ₹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.
