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 | 116.90 | 118.05 | 116.45 | 117.00 | +0.68 | +0.58% | 1.12 cr | 117.54 | 55.5% | ₹131 cr |
| 03 Sep '26 | 117.95 | 118.25 | 116.32 | 116.32 | −0.68 | −0.58% | 1.18 cr | 117.40 | 46.9% | ₹139 cr |
| 02 Sep '26 | 114.65 | 117.25 | 113.92 | 117.00 | +1.78 | +1.54% | 2.11 cr | 116.50 | 43.0% | ₹246 cr |
| 01 Sep '26 | 114.49 | 116.50 | 114.07 | 115.22 | +0.99 | +0.87% | 1.10 cr | 115.39 | 43.7% | ₹127 cr |
| 31 Aug '26 | 115.00 | 115.35 | 113.16 | 114.23 | −1.17 | −1.01% | 1.84 cr | 114.25 | 61.3% | ₹210 cr |
| 28 Aug '26 | 114.81 | 115.75 | 114.42 | 115.40 | +0.00 | +0.00% | 0.85 cr | 115.24 | 50.2% | ₹98 cr |
| 27 Aug '26 | 116.70 | 117.20 | 115.07 | 115.40 | −1.30 | −1.11% | 1.10 cr | 116.02 | 49.0% | ₹127 cr |
| 26 Aug '26 | 116.93 | 118.20 | 116.39 | 116.70 | +0.77 | +0.66% | 0.77 cr | 117.14 | 38.5% | ₹91 cr |
| 25 Aug '26 | 115.61 | 116.90 | 115.01 | 115.93 | +0.07 | +0.06% | 1.30 cr | 116.21 | 42.2% | ₹151 cr |
| 24 Aug '26 | 116.50 | 117.03 | 115.00 | 115.86 | −0.69 | −0.59% | 1.06 cr | 115.76 | 48.8% | ₹123 cr |
| 21 Aug '26 | 117.45 | 117.52 | 115.41 | 116.55 | −1.45 | −1.23% | 1.40 cr | 116.20 | 39.6% | ₹163 cr |
| 20 Aug '26 | 117.90 | 119.10 | 117.44 | 118.00 | +0.52 | +0.44% | 0.86 cr | 118.21 | 40.2% | ₹101 cr |
| 19 Aug '26 | 116.45 | 117.59 | 116.03 | 117.48 | +0.98 | +0.84% | 0.79 cr | 117.10 | 43.7% | ₹93 cr |
| 18 Aug '26 | 117.00 | 117.99 | 116.50 | 116.50 | −0.82 | −0.70% | 0.79 cr | 117.06 | 44.6% | ₹92 cr |
| 17 Aug '26 | 117.11 | 118.06 | 115.32 | 117.32 | −0.68 | −0.58% | 1.29 cr | 116.83 | 41.4% | ₹151 cr |
| 14 Aug '26 | 117.88 | 118.90 | 117.40 | 118.00 | +0.41 | +0.35% | 1.12 cr | 118.13 | 49.0% | ₹133 cr |
| 13 Aug '26 | 118.62 | 119.35 | 117.31 | 117.59 | −1.39 | −1.17% | 1.00 cr | 118.36 | 44.2% | ₹119 cr |
| 12 Aug '26 | 113.95 | 119.50 | 113.72 | 118.98 | +4.95 | +4.34% | 5.12 cr | 118.01 | 33.3% | ₹605 cr |
| 11 Aug '26 | 113.50 | 114.30 | 112.30 | 114.03 | +0.53 | +0.47% | 1.43 cr | 113.58 | 56.3% | ₹162 cr |
| 10 Aug '26 | 114.81 | 115.19 | 113.20 | 113.50 | −1.31 | −1.14% | 1.11 cr | 113.92 | 53.1% | ₹127 cr |
| 07 Aug '26 | 114.01 | 115.37 | 113.60 | 114.81 | +0.51 | +0.45% | 1.12 cr | 114.46 | 43.3% | ₹128 cr |
| 06 Aug '26 | 113.55 | 114.85 | 113.20 | 114.30 | +0.75 | +0.66% | 1.19 cr | 114.33 | 54.9% | ₹136 cr |
| 05 Aug '26 | 114.16 | 115.20 | 113.30 | 113.55 | −0.44 | −0.39% | 1.04 cr | 114.24 | 35.9% | ₹118 cr |
| 04 Aug '26 | 113.49 | 114.00 | 112.64 | 113.99 | +0.99 | +0.88% | 0.80 cr | 113.60 | 50.9% | ₹90 cr |
| 03 Aug '26 | 113.01 | 114.47 | 112.66 | 113.00 | +0.29 | +0.26% | 1.21 cr | 113.61 | 43.8% | ₹137 cr |
| 31 Jul '26 | 112.00 | 113.00 | 111.69 | 112.71 | +1.07 | +0.96% | 1.16 cr | 112.50 | 52.8% | ₹130 cr |
| 30 Jul '26 | 111.05 | 111.90 | 110.32 | 111.64 | +0.56 | +0.50% | 1.03 cr | 111.31 | 52.3% | ₹115 cr |
| 29 Jul '26 | 112.30 | 112.30 | 110.89 | 111.08 | −0.57 | −0.51% | 0.83 cr | 111.39 | 46.2% | ₹93 cr |
| 28 Jul '26 | 111.62 | 112.33 | 111.18 | 111.65 | +0.03 | +0.03% | 1.57 cr | 111.81 | 53.9% | ₹175 cr |
| 27 Jul '26 | 111.25 | 112.23 | 110.76 | 111.62 | +1.24 | +1.12% | 1.29 cr | 111.48 | 47.9% | ₹143 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.
