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 | 125.30 | 134.94 | 125.30 | 130.76 | +5.04 | +4.01% | 0.03 cr | 130.84 | 49.7% | ₹3 cr |
| 03 Sep '26 | 126.40 | 127.70 | 123.00 | 125.72 | +0.35 | +0.28% | 0.01 cr | 125.73 | 48.6% | ₹1 cr |
| 02 Sep '26 | 124.00 | 127.95 | 123.42 | 125.37 | +0.58 | +0.46% | 0.01 cr | 126.02 | 43.7% | ₹1 cr |
| 01 Sep '26 | 129.25 | 130.00 | 122.10 | 124.79 | −3.02 | −2.36% | 0.01 cr | 124.79 | 36.1% | ₹1 cr |
| 31 Aug '26 | 132.00 | 136.00 | 127.00 | 127.81 | −3.89 | −2.95% | 0.01 cr | 130.65 | 55.0% | ₹1 cr |
| 28 Aug '26 | 124.50 | 133.38 | 124.50 | 131.70 | +5.14 | +4.06% | 0.01 cr | 130.34 | 53.0% | ₹1 cr |
| 27 Aug '26 | 131.61 | 133.85 | 125.70 | 126.56 | −6.43 | −4.83% | 0.01 cr | 129.17 | 53.2% | ₹2 cr |
| 26 Aug '26 | 134.75 | 142.00 | 127.50 | 132.99 | +1.18 | +0.90% | 0.06 cr | 136.34 | 33.1% | ₹9 cr |
| 25 Aug '26 | 121.01 | 136.80 | 119.66 | 131.81 | +11.90 | +9.92% | 0.19 cr | 130.16 | 25.1% | ₹25 cr |
| 24 Aug '26 | 118.00 | 122.50 | 113.50 | 119.91 | +5.13 | +4.47% | 0.04 cr | 118.57 | 53.9% | ₹4 cr |
| 21 Aug '26 | 106.89 | 124.35 | 104.25 | 114.78 | +11.15 | +10.76% | 0.11 cr | 120.01 | 40.5% | ₹14 cr |
| 20 Aug '26 | 104.95 | 106.79 | 102.80 | 103.63 | −1.46 | −1.39% | 0.01 cr | 104.23 | 73.1% | ₹1 cr |
| 19 Aug '26 | 107.75 | 109.80 | 104.00 | 105.09 | −2.64 | −2.45% | 0.01 cr | 106.10 | 86.8% | ₹1 cr |
| 18 Aug '26 | 110.20 | 110.50 | 105.00 | 107.73 | −1.67 | −1.53% | 0.00 cr | 107.84 | 81.3% | ₹0 cr |
| 17 Aug '26 | 108.25 | 112.00 | 106.70 | 109.40 | −0.55 | −0.50% | 0.00 cr | 108.86 | 92.8% | ₹0 cr |
| 14 Aug '26 | 111.95 | 112.00 | 109.55 | 109.95 | +0.15 | +0.14% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 110.25 | 111.55 | 109.05 | 109.80 | −0.45 | −0.41% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 112.70 | 116.90 | 107.00 | 110.25 | −2.40 | −2.13% | 0.01 cr | — | — | ₹1 cr |
| 11 Aug '26 | 115.00 | 115.00 | 111.70 | 112.65 | −1.25 | −1.10% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 115.95 | 115.95 | 112.00 | 113.90 | +0.30 | +0.26% | 0.00 cr | — | — | ₹1 cr |
| 07 Aug '26 | 111.50 | 114.00 | 111.50 | 113.60 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 115.00 | 115.00 | 112.50 | 113.60 | +0.70 | +0.62% | 0.01 cr | — | — | ₹1 cr |
| 05 Aug '26 | 115.00 | 115.90 | 112.00 | 112.90 | −1.65 | −1.44% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 114.50 | 116.35 | 114.00 | 114.55 | +1.10 | +0.97% | 0.00 cr | — | — | ₹1 cr |
| 03 Aug '26 | 109.20 | 114.50 | 109.20 | 113.45 | +3.80 | +3.47% | 0.01 cr | — | — | ₹1 cr |
| 31 Jul '26 | 110.75 | 111.00 | 108.00 | 109.65 | +0.35 | +0.32% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 111.00 | 111.00 | 108.20 | 109.30 | −0.25 | −0.23% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 109.80 | 111.00 | 108.60 | 109.55 | −0.25 | −0.23% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 111.95 | 113.00 | 108.60 | 109.80 | +0.15 | +0.14% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 110.90 | 112.00 | 109.10 | 109.65 | +0.15 | +0.14% | 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.
