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 | 122.65 | 126.00 | 122.47 | 124.02 | +1.92 | +1.57% | 0.01 cr | 123.70 | 51.1% | ₹1 cr |
| 03 Sep '26 | 123.33 | 126.00 | 121.50 | 122.10 | −0.77 | −0.63% | 0.02 cr | 123.00 | 45.8% | ₹2 cr |
| 02 Sep '26 | 123.60 | 130.00 | 119.49 | 122.87 | −0.28 | −0.23% | 0.01 cr | 121.48 | 45.6% | ₹2 cr |
| 01 Sep '26 | 125.26 | 127.59 | 122.10 | 123.15 | −2.31 | −1.84% | 0.01 cr | 124.42 | 56.5% | ₹2 cr |
| 31 Aug '26 | 126.15 | 128.09 | 122.70 | 125.46 | −0.87 | −0.69% | 0.02 cr | 124.90 | 43.1% | ₹2 cr |
| 28 Aug '26 | 125.70 | 128.00 | 124.76 | 126.33 | +0.53 | +0.42% | 0.02 cr | 126.42 | 41.4% | ₹2 cr |
| 27 Aug '26 | 129.10 | 130.50 | 124.55 | 125.80 | −3.47 | −2.68% | 0.01 cr | 126.71 | 53.2% | ₹2 cr |
| 26 Aug '26 | 130.90 | 133.00 | 128.00 | 129.27 | −1.14 | −0.87% | 0.01 cr | 129.43 | 52.5% | ₹1 cr |
| 25 Aug '26 | 130.50 | 133.02 | 129.55 | 130.41 | −0.33 | −0.25% | 0.00 cr | 130.37 | 45.8% | ₹1 cr |
| 24 Aug '26 | 130.58 | 133.12 | 128.78 | 130.74 | +0.16 | +0.12% | 0.01 cr | 131.17 | 40.1% | ₹1 cr |
| 21 Aug '26 | 130.48 | 132.19 | 129.70 | 130.58 | −0.10 | −0.08% | 0.01 cr | 130.83 | 61.3% | ₹1 cr |
| 20 Aug '26 | 131.90 | 134.50 | 130.20 | 130.68 | −0.34 | −0.26% | 0.01 cr | 131.63 | 67.0% | ₹2 cr |
| 19 Aug '26 | 133.00 | 134.95 | 130.21 | 131.02 | −2.14 | −1.61% | 0.01 cr | 131.91 | 54.6% | ₹1 cr |
| 18 Aug '26 | 133.75 | 136.04 | 132.25 | 133.16 | −1.49 | −1.11% | 0.01 cr | 134.14 | 44.5% | ₹1 cr |
| 17 Aug '26 | 134.96 | 136.00 | 132.91 | 134.65 | −0.35 | −0.26% | 0.01 cr | 133.74 | 55.5% | ₹1 cr |
| 14 Aug '26 | 135.00 | 136.99 | 133.12 | 135.00 | −0.17 | −0.13% | 0.01 cr | 134.40 | 46.0% | ₹1 cr |
| 13 Aug '26 | 135.00 | 137.69 | 134.50 | 135.17 | +0.34 | +0.25% | 0.01 cr | 135.88 | 43.5% | ₹1 cr |
| 12 Aug '26 | 136.22 | 137.90 | 133.00 | 134.83 | −5.74 | −4.08% | 0.02 cr | 135.31 | 51.7% | ₹2 cr |
| 11 Aug '26 | 141.77 | 142.91 | 139.10 | 140.57 | −1.45 | −1.02% | 0.01 cr | 140.95 | 58.1% | ₹2 cr |
| 10 Aug '26 | 143.20 | 144.08 | 141.33 | 142.02 | −1.27 | −0.89% | 0.01 cr | 142.43 | 58.3% | ₹1 cr |
| 07 Aug '26 | 143.87 | 145.27 | 143.00 | 143.29 | −1.19 | −0.82% | 0.01 cr | 143.82 | 55.5% | ₹1 cr |
| 06 Aug '26 | 145.47 | 146.85 | 144.00 | 144.48 | −0.72 | −0.50% | 0.01 cr | 145.10 | 49.7% | ₹1 cr |
| 05 Aug '26 | 144.15 | 147.50 | 143.36 | 145.20 | +2.26 | +1.58% | 0.02 cr | 145.42 | 30.5% | ₹3 cr |
| 04 Aug '26 | 143.16 | 146.92 | 142.32 | 142.94 | −0.37 | −0.26% | 0.01 cr | 144.04 | 38.2% | ₹2 cr |
| 03 Aug '26 | 141.47 | 146.00 | 141.39 | 143.31 | +3.02 | +2.15% | 0.02 cr | 144.10 | 42.4% | ₹2 cr |
| 31 Jul '26 | 142.19 | 144.89 | 138.70 | 140.29 | −1.32 | −0.93% | 0.02 cr | 140.91 | 40.1% | ₹3 cr |
| 30 Jul '26 | 139.00 | 145.00 | 138.50 | 141.61 | +2.38 | +1.71% | 0.03 cr | 142.41 | 27.3% | ₹5 cr |
| 29 Jul '26 | 138.40 | 142.34 | 138.03 | 139.23 | +0.89 | +0.64% | 0.01 cr | 139.89 | 41.5% | ₹1 cr |
| 28 Jul '26 | 140.70 | 140.78 | 137.80 | 138.34 | −1.51 | −1.08% | 0.00 cr | 139.20 | 53.5% | ₹1 cr |
| 27 Jul '26 | 139.88 | 145.90 | 139.06 | 139.85 | +1.20 | +0.87% | 0.02 cr | 142.58 | 21.9% | ₹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.
