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 | 112.95 | 113.70 | 111.82 | 112.18 | −0.96 | −0.85% | 0.02 cr | 112.18 | 80.6% | ₹2 cr |
| 03 Sep '26 | 114.40 | 114.40 | 112.05 | 113.14 | −0.91 | −0.80% | 0.01 cr | 112.95 | 83.7% | ₹2 cr |
| 02 Sep '26 | 111.56 | 116.00 | 110.81 | 114.05 | +2.13 | +1.90% | 0.01 cr | 113.00 | 44.1% | ₹2 cr |
| 01 Sep '26 | 112.40 | 113.36 | 111.10 | 111.92 | −0.56 | −0.50% | 0.01 cr | 112.13 | 52.3% | ₹1 cr |
| 31 Aug '26 | 113.14 | 113.60 | 110.90 | 112.48 | +0.15 | +0.13% | 0.01 cr | 111.88 | 58.1% | ₹1 cr |
| 28 Aug '26 | 112.89 | 115.00 | 111.51 | 112.33 | +0.22 | +0.20% | 0.02 cr | 113.04 | 59.7% | ₹2 cr |
| 27 Aug '26 | 112.75 | 114.59 | 111.71 | 112.11 | −1.53 | −1.35% | 0.02 cr | 112.38 | 67.6% | ₹2 cr |
| 26 Aug '26 | 116.20 | 119.50 | 112.41 | 113.64 | −2.15 | −1.86% | 0.03 cr | 113.97 | 62.3% | ₹4 cr |
| 25 Aug '26 | 116.17 | 119.21 | 115.02 | 115.79 | −1.18 | −1.01% | 0.01 cr | 116.73 | 66.4% | ₹2 cr |
| 24 Aug '26 | 115.50 | 120.59 | 115.50 | 116.97 | +1.36 | +1.18% | 0.03 cr | 118.09 | 34.9% | ₹4 cr |
| 21 Aug '26 | 116.80 | 117.60 | 115.00 | 115.61 | −0.79 | −0.68% | 0.01 cr | 116.07 | 56.3% | ₹1 cr |
| 20 Aug '26 | 116.85 | 118.50 | 116.03 | 116.40 | −0.45 | −0.39% | 0.01 cr | 116.74 | 62.8% | ₹1 cr |
| 19 Aug '26 | 116.40 | 119.49 | 115.00 | 116.85 | +0.45 | +0.39% | 0.02 cr | 117.28 | 68.6% | ₹2 cr |
| 18 Aug '26 | 116.48 | 117.79 | 115.50 | 116.40 | −0.08 | −0.07% | 0.01 cr | 116.42 | 66.1% | ₹1 cr |
| 17 Aug '26 | 116.15 | 117.70 | 115.00 | 116.48 | −1.22 | −1.04% | 0.02 cr | 116.34 | 71.8% | ₹2 cr |
| 14 Aug '26 | 122.00 | 122.00 | 117.00 | 117.70 | −3.15 | −2.61% | 0.01 cr | 118.58 | 62.9% | ₹1 cr |
| 13 Aug '26 | 119.00 | 122.20 | 117.00 | 120.85 | +1.95 | +1.64% | 0.01 cr | 118.65 | 32.6% | ₹2 cr |
| 12 Aug '26 | 119.60 | 119.60 | 118.31 | 118.90 | +0.27 | +0.23% | 0.01 cr | 118.83 | 73.3% | ₹1 cr |
| 11 Aug '26 | 120.00 | 120.21 | 118.05 | 118.63 | −2.12 | −1.76% | 0.01 cr | 119.07 | 68.8% | ₹1 cr |
| 10 Aug '26 | 119.50 | 121.99 | 119.00 | 120.75 | +0.83 | +0.69% | 0.01 cr | 120.43 | 50.7% | ₹1 cr |
| 07 Aug '26 | 120.35 | 122.40 | 118.20 | 119.92 | −1.01 | −0.84% | 0.02 cr | 120.38 | 52.3% | ₹2 cr |
| 06 Aug '26 | 121.53 | 122.89 | 120.25 | 120.93 | −1.15 | −0.94% | 0.01 cr | 121.29 | 72.2% | ₹1 cr |
| 05 Aug '26 | 124.10 | 125.50 | 121.10 | 122.08 | −1.62 | −1.31% | 0.01 cr | 123.20 | 65.0% | ₹1 cr |
| 04 Aug '26 | 124.90 | 125.80 | 123.00 | 123.70 | −0.83 | −0.67% | 0.01 cr | 124.24 | 63.0% | ₹1 cr |
| 03 Aug '26 | 122.38 | 127.90 | 122.38 | 124.53 | +2.15 | +1.76% | 0.02 cr | 125.40 | 42.2% | ₹3 cr |
| 31 Jul '26 | 123.00 | 123.50 | 121.30 | 122.38 | +1.34 | +1.11% | 0.01 cr | 122.54 | 63.2% | ₹1 cr |
| 30 Jul '26 | 122.25 | 122.80 | 120.25 | 121.04 | −0.60 | −0.49% | 0.01 cr | 120.92 | 81.7% | ₹2 cr |
| 29 Jul '26 | 120.84 | 122.50 | 120.46 | 121.64 | +1.69 | +1.41% | 0.01 cr | 121.28 | 61.8% | ₹1 cr |
| 28 Jul '26 | 122.32 | 124.50 | 119.60 | 119.95 | −2.37 | −1.94% | 0.01 cr | 120.62 | 64.6% | ₹1 cr |
| 27 Jul '26 | 124.80 | 126.73 | 121.80 | 122.32 | −0.07 | −0.06% | 0.01 cr | 122.99 | 58.5% | ₹1 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.
