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 | 112.25 | 119.80 | 112.25 | 116.85 | +3.90 | +3.45% | 0.00 cr | 116.62 | 88.5% | ₹0 cr |
| 03 Sep '26 | 117.55 | 117.55 | 112.70 | 112.95 | −3.10 | −2.67% | 0.00 cr | 114.04 | 93.1% | ₹0 cr |
| 02 Sep '26 | 117.35 | 118.30 | 114.05 | 116.05 | −3.90 | −3.25% | 0.00 cr | 116.78 | 88.2% | ₹0 cr |
| 01 Sep '26 | 124.00 | 124.25 | 118.60 | 119.95 | +0.95 | +0.80% | 0.00 cr | 120.97 | 84.2% | ₹0 cr |
| 31 Aug '26 | 120.00 | 120.70 | 117.05 | 119.00 | −1.70 | −1.41% | 0.00 cr | 119.95 | 96.7% | ₹0 cr |
| 28 Aug '26 | 115.50 | 122.50 | 115.15 | 120.70 | +3.65 | +3.12% | 0.00 cr | 119.06 | 76.2% | ₹0 cr |
| 27 Aug '26 | 115.50 | 120.00 | 115.50 | 117.05 | −1.25 | −1.06% | 0.00 cr | 116.97 | 86.4% | ₹0 cr |
| 26 Aug '26 | 121.20 | 122.80 | 117.15 | 118.30 | −1.70 | −1.42% | 0.00 cr | 119.90 | 88.2% | ₹0 cr |
| 25 Aug '26 | 123.75 | 125.00 | 118.95 | 120.00 | −0.80 | −0.66% | 0.00 cr | 121.55 | 86.0% | ₹0 cr |
| 24 Aug '26 | 128.25 | 130.50 | 119.00 | 120.80 | −7.30 | −5.70% | 0.00 cr | 123.12 | 86.0% | ₹0 cr |
| 21 Aug '26 | 136.00 | 136.00 | 125.05 | 128.10 | −7.90 | −5.81% | 0.00 cr | 129.60 | 86.5% | ₹0 cr |
| 20 Aug '26 | 135.00 | 138.00 | 133.00 | 136.00 | +2.55 | +1.91% | 0.00 cr | 136.04 | 94.6% | ₹0 cr |
| 19 Aug '26 | 130.00 | 134.90 | 126.00 | 133.45 | +9.35 | +7.53% | 0.00 cr | 130.31 | 90.1% | ₹1 cr |
| 18 Aug '26 | 123.80 | 133.95 | 122.85 | 124.10 | +1.70 | +1.39% | 0.00 cr | 126.72 | 85.4% | ₹0 cr |
| 17 Aug '26 | 144.30 | 145.00 | 113.95 | 122.40 | −20.00 | −14.04% | 0.02 cr | 123.38 | 69.6% | ₹2 cr |
| 14 Aug '26 | 127.00 | 148.80 | 126.00 | 142.40 | +17.00 | +13.56% | 0.01 cr | 142.13 | 74.3% | ₹1 cr |
| 13 Aug '26 | 140.45 | 142.00 | 125.00 | 125.40 | −15.00 | −10.68% | 0.01 cr | 129.50 | 67.1% | ₹2 cr |
| 12 Aug '26 | 143.50 | 144.40 | 140.00 | 140.40 | −3.20 | −2.23% | 0.00 cr | 141.99 | 72.3% | ₹0 cr |
| 11 Aug '26 | 147.00 | 156.00 | 143.00 | 143.60 | −4.95 | −3.33% | 0.00 cr | 150.88 | 80.7% | ₹0 cr |
| 10 Aug '26 | 159.60 | 159.60 | 145.00 | 148.55 | −6.60 | −4.25% | 0.00 cr | 150.33 | 75.9% | ₹0 cr |
| 07 Aug '26 | 163.05 | 167.00 | 154.00 | 155.15 | −9.85 | −5.97% | 0.01 cr | 157.70 | 89.4% | ₹1 cr |
| 06 Aug '26 | 164.30 | 168.00 | 164.00 | 165.00 | +0.85 | +0.52% | 0.00 cr | 165.86 | 87.2% | ₹0 cr |
| 05 Aug '26 | 168.00 | 168.00 | 164.00 | 164.15 | −3.35 | −2.00% | 0.00 cr | 167.00 | 96.1% | ₹0 cr |
| 04 Aug '26 | 166.00 | 170.00 | 166.00 | 167.50 | +0.55 | +0.33% | 0.00 cr | 168.17 | 92.1% | ₹0 cr |
| 03 Aug '26 | 168.25 | 171.70 | 165.90 | 166.95 | −0.75 | −0.45% | 0.00 cr | 169.05 | 93.5% | ₹1 cr |
| 31 Jul '26 | 170.95 | 172.00 | 165.05 | 167.70 | −3.25 | −1.90% | 0.00 cr | 168.78 | 84.3% | ₹0 cr |
| 30 Jul '26 | 173.00 | 175.00 | 169.00 | 170.95 | −2.20 | −1.27% | 0.00 cr | 171.66 | 85.3% | ₹0 cr |
| 29 Jul '26 | 176.00 | 177.00 | 173.00 | 173.15 | −6.80 | −3.78% | 0.00 cr | 174.66 | 92.9% | ₹0 cr |
| 28 Jul '26 | 181.40 | 182.65 | 175.00 | 179.95 | −7.30 | −3.90% | 0.00 cr | 178.26 | 81.6% | ₹0 cr |
| 27 Jul '26 | 172.00 | 197.90 | 172.00 | 187.25 | +15.90 | +9.28% | 0.00 cr | 184.09 | 69.0% | ₹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.
