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 | 124.16 | 126.79 | 123.11 | 125.63 | +1.97 | +1.59% | 0.03 cr | 125.38 | 43.8% | ₹4 cr |
| 03 Sep '26 | 125.00 | 127.00 | 122.10 | 123.66 | −0.68 | −0.55% | 0.04 cr | 124.39 | 50.0% | ₹5 cr |
| 02 Sep '26 | 125.15 | 125.89 | 124.00 | 124.34 | −1.88 | −1.49% | 0.02 cr | 124.63 | 59.0% | ₹2 cr |
| 01 Sep '26 | 128.00 | 128.01 | 125.00 | 126.22 | −1.18 | −0.93% | 0.03 cr | 126.61 | 46.7% | ₹3 cr |
| 31 Aug '26 | 129.94 | 130.30 | 126.70 | 127.40 | −2.57 | −1.98% | 0.02 cr | 128.36 | 49.6% | ₹3 cr |
| 28 Aug '26 | 127.50 | 131.31 | 127.50 | 129.97 | +2.66 | +2.09% | 0.04 cr | 129.44 | 49.2% | ₹5 cr |
| 27 Aug '26 | 131.00 | 131.23 | 126.70 | 127.31 | −2.63 | −2.02% | 0.02 cr | 128.40 | 51.0% | ₹3 cr |
| 26 Aug '26 | 127.50 | 130.70 | 127.49 | 129.94 | +2.25 | +1.76% | 0.02 cr | 129.10 | 48.2% | ₹3 cr |
| 25 Aug '26 | 128.80 | 129.75 | 127.10 | 127.69 | −0.27 | −0.21% | 0.02 cr | 128.06 | 43.3% | ₹3 cr |
| 24 Aug '26 | 128.60 | 132.40 | 127.25 | 127.96 | −0.64 | −0.50% | 0.04 cr | 129.35 | 51.1% | ₹5 cr |
| 21 Aug '26 | 129.10 | 133.90 | 128.01 | 128.60 | −0.85 | −0.66% | 0.03 cr | 130.04 | 42.6% | ₹4 cr |
| 20 Aug '26 | 131.85 | 132.80 | 128.40 | 129.45 | −1.93 | −1.47% | 0.03 cr | 130.47 | 49.6% | ₹4 cr |
| 19 Aug '26 | 133.52 | 134.18 | 130.50 | 131.38 | −3.59 | −2.66% | 0.04 cr | 132.07 | 44.5% | ₹5 cr |
| 18 Aug '26 | 135.00 | 136.89 | 132.70 | 134.97 | +0.54 | +0.40% | 0.06 cr | 134.90 | 52.7% | ₹8 cr |
| 17 Aug '26 | 129.50 | 140.00 | 123.60 | 134.43 | −3.25 | −2.36% | 0.25 cr | 132.06 | 49.1% | ₹33 cr |
| 14 Aug '26 | 121.80 | 147.03 | 117.50 | 137.68 | +15.15 | +12.36% | 0.31 cr | 135.35 | 35.8% | ₹42 cr |
| 13 Aug '26 | 122.00 | 123.80 | 121.37 | 122.53 | +0.51 | +0.42% | 0.02 cr | 122.61 | 57.3% | ₹3 cr |
| 12 Aug '26 | 122.00 | 123.40 | 118.91 | 122.02 | +0.23 | +0.19% | 0.06 cr | 120.98 | 45.6% | ₹7 cr |
| 11 Aug '26 | 130.50 | 130.90 | 120.00 | 121.79 | −8.44 | −6.48% | 0.09 cr | 124.01 | 50.5% | ₹11 cr |
| 10 Aug '26 | 128.73 | 131.69 | 128.73 | 130.23 | +1.50 | +1.17% | 0.03 cr | 130.17 | 55.8% | ₹3 cr |
| 07 Aug '26 | 129.00 | 130.39 | 128.10 | 128.73 | +0.01 | +0.01% | 0.02 cr | 129.31 | 53.1% | ₹3 cr |
| 06 Aug '26 | 126.15 | 131.90 | 126.00 | 128.72 | +2.43 | +1.92% | 0.07 cr | 129.81 | 47.1% | ₹9 cr |
| 05 Aug '26 | 125.80 | 127.23 | 125.51 | 126.29 | +1.05 | +0.84% | 0.02 cr | 126.31 | 58.5% | ₹2 cr |
| 04 Aug '26 | 126.49 | 127.48 | 124.35 | 125.24 | −0.26 | −0.21% | 0.02 cr | 126.09 | 57.0% | ₹3 cr |
| 03 Aug '26 | 124.00 | 126.50 | 124.00 | 125.50 | +2.10 | +1.70% | 0.02 cr | 125.21 | 62.1% | ₹3 cr |
| 31 Jul '26 | 123.55 | 124.75 | 122.73 | 123.40 | −0.15 | −0.12% | 0.01 cr | 123.85 | 60.3% | ₹2 cr |
| 30 Jul '26 | 125.35 | 125.89 | 123.19 | 123.55 | −2.37 | −1.88% | 0.02 cr | 124.31 | 54.6% | ₹2 cr |
| 29 Jul '26 | 124.00 | 127.78 | 123.73 | 125.92 | +2.28 | +1.84% | 0.03 cr | 126.41 | 51.3% | ₹3 cr |
| 28 Jul '26 | 125.90 | 126.34 | 123.26 | 123.64 | −1.83 | −1.46% | 0.01 cr | 124.36 | 51.8% | ₹2 cr |
| 27 Jul '26 | 125.00 | 125.95 | 123.46 | 125.47 | +1.70 | +1.37% | 0.02 cr | 124.63 | 53.1% | ₹3 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.
