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 | 118.76 | 119.48 | 116.50 | 116.99 | −1.77 | −1.49% | 0.01 cr | 117.50 | 71.3% | ₹1 cr |
| 03 Sep '26 | 117.96 | 120.45 | 117.30 | 118.76 | +1.18 | +1.00% | 0.03 cr | 118.61 | 69.5% | ₹4 cr |
| 02 Sep '26 | 116.09 | 119.00 | 114.91 | 117.58 | +1.19 | +1.02% | 0.01 cr | 116.57 | 47.0% | ₹1 cr |
| 01 Sep '26 | 118.42 | 119.88 | 115.30 | 116.39 | −1.77 | −1.50% | 0.01 cr | 117.61 | 61.6% | ₹1 cr |
| 31 Aug '26 | 119.10 | 120.75 | 117.13 | 118.16 | −1.69 | −1.41% | 0.01 cr | 118.50 | 68.8% | ₹2 cr |
| 28 Aug '26 | 117.31 | 121.01 | 117.31 | 119.85 | +2.77 | +2.37% | 0.02 cr | 118.98 | 69.8% | ₹2 cr |
| 27 Aug '26 | 115.30 | 120.69 | 114.82 | 117.08 | +1.74 | +1.51% | 0.03 cr | 117.39 | 57.7% | ₹4 cr |
| 26 Aug '26 | 115.94 | 116.80 | 114.35 | 115.34 | +0.43 | +0.37% | 0.01 cr | 115.63 | 42.8% | ₹1 cr |
| 25 Aug '26 | 116.17 | 118.00 | 114.10 | 114.91 | −1.26 | −1.08% | 0.01 cr | 115.84 | 56.3% | ₹1 cr |
| 24 Aug '26 | 117.81 | 118.00 | 115.80 | 116.17 | −1.64 | −1.39% | 0.01 cr | 116.74 | 60.1% | ₹1 cr |
| 21 Aug '26 | 116.64 | 118.36 | 115.00 | 117.81 | +1.18 | +1.01% | 0.02 cr | 117.62 | 70.8% | ₹2 cr |
| 20 Aug '26 | 119.10 | 119.21 | 115.92 | 116.63 | −0.70 | −0.60% | 0.02 cr | 117.35 | 62.8% | ₹2 cr |
| 19 Aug '26 | 119.05 | 119.67 | 116.50 | 117.33 | −1.02 | −0.86% | 0.01 cr | 117.18 | 55.6% | ₹1 cr |
| 18 Aug '26 | 116.94 | 120.15 | 116.94 | 118.35 | +1.41 | +1.21% | 0.01 cr | 118.55 | 51.6% | ₹1 cr |
| 17 Aug '26 | 117.55 | 117.63 | 116.43 | 116.94 | −0.84 | −0.71% | 0.01 cr | 116.88 | 55.3% | ₹1 cr |
| 14 Aug '26 | 118.22 | 119.70 | 117.60 | 117.78 | −0.85 | −0.72% | 0.01 cr | 118.17 | 62.4% | ₹1 cr |
| 13 Aug '26 | 119.17 | 120.64 | 117.15 | 118.63 | −1.07 | −0.89% | 0.01 cr | 119.44 | 47.5% | ₹1 cr |
| 12 Aug '26 | 121.75 | 121.87 | 118.63 | 119.70 | −2.25 | −1.85% | 0.02 cr | 120.08 | 80.6% | ₹2 cr |
| 11 Aug '26 | 123.50 | 124.71 | 121.42 | 121.95 | −2.80 | −2.24% | 0.01 cr | 122.88 | 56.8% | ₹1 cr |
| 10 Aug '26 | 125.66 | 126.09 | 123.13 | 124.75 | −0.86 | −0.68% | 0.01 cr | 124.64 | 50.7% | ₹1 cr |
| 07 Aug '26 | 123.50 | 126.00 | 121.61 | 125.61 | +1.01 | +0.81% | 0.00 cr | 124.80 | 48.2% | ₹1 cr |
| 06 Aug '26 | 125.97 | 125.97 | 124.00 | 124.60 | −1.34 | −1.06% | 0.01 cr | 124.63 | 48.4% | ₹1 cr |
| 05 Aug '26 | 124.00 | 128.00 | 123.67 | 125.94 | +1.64 | +1.32% | 0.02 cr | 126.11 | 42.7% | ₹2 cr |
| 04 Aug '26 | 120.31 | 125.69 | 120.15 | 124.30 | +2.95 | +2.43% | 0.01 cr | 123.13 | 47.0% | ₹1 cr |
| 03 Aug '26 | 121.70 | 122.82 | 120.21 | 121.35 | −0.02 | −0.02% | 0.01 cr | 121.57 | 56.5% | ₹1 cr |
| 31 Jul '26 | 116.70 | 122.30 | 114.49 | 121.37 | +6.26 | +5.44% | 0.02 cr | 119.41 | 45.5% | ₹3 cr |
| 30 Jul '26 | 116.27 | 116.85 | 114.11 | 115.11 | −1.16 | −1.00% | 0.01 cr | 115.43 | 54.2% | ₹1 cr |
| 29 Jul '26 | 116.44 | 118.45 | 115.61 | 116.27 | −0.05 | −0.04% | 0.01 cr | 116.60 | 36.4% | ₹2 cr |
| 28 Jul '26 | 115.01 | 119.37 | 115.00 | 116.32 | −0.32 | −0.27% | 0.04 cr | 117.26 | 37.3% | ₹5 cr |
| 27 Jul '26 | 136.00 | 137.78 | 113.50 | 116.64 | −17.83 | −13.26% | 0.28 cr | 118.57 | 12.7% | ₹33 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.
