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 | 123.37 | 130.70 | 123.03 | 126.42 | +5.82 | +4.83% | 6.22 cr | 126.78 | 22.5% | ₹788 cr |
| 03 Sep '26 | 116.99 | 121.25 | 115.51 | 120.60 | +5.13 | +4.44% | 1.40 cr | 119.38 | 55.3% | ₹167 cr |
| 02 Sep '26 | 114.50 | 116.24 | 112.39 | 115.47 | +0.53 | +0.46% | 0.55 cr | 114.18 | 28.3% | ₹63 cr |
| 01 Sep '26 | 117.00 | 117.22 | 113.59 | 114.94 | −1.36 | −1.17% | 0.66 cr | 115.03 | 31.8% | ₹76 cr |
| 31 Aug '26 | 120.00 | 120.20 | 115.57 | 116.30 | −3.16 | −2.65% | 0.99 cr | 117.40 | 44.4% | ₹116 cr |
| 28 Aug '26 | 124.68 | 124.74 | 118.25 | 119.46 | −4.63 | −3.73% | 1.62 cr | 119.98 | 23.5% | ₹195 cr |
| 27 Aug '26 | 127.60 | 128.25 | 122.65 | 124.09 | −2.04 | −1.62% | 0.83 cr | 125.36 | 27.8% | ₹104 cr |
| 26 Aug '26 | 123.10 | 129.88 | 122.60 | 126.13 | +4.78 | +3.94% | 2.72 cr | 126.72 | 13.6% | ₹345 cr |
| 25 Aug '26 | 121.99 | 123.58 | 120.52 | 121.35 | −0.11 | −0.09% | 0.48 cr | 121.80 | 27.4% | ₹59 cr |
| 24 Aug '26 | 121.00 | 124.56 | 119.60 | 121.46 | +0.63 | +0.52% | 1.02 cr | 122.80 | 20.3% | ₹126 cr |
| 21 Aug '26 | 122.89 | 123.14 | 120.06 | 120.83 | −1.12 | −0.92% | 0.55 cr | 121.57 | 28.9% | ₹67 cr |
| 20 Aug '26 | 122.99 | 124.09 | 121.50 | 121.95 | +0.03 | +0.02% | 0.75 cr | 122.66 | 29.3% | ₹93 cr |
| 19 Aug '26 | 123.00 | 124.09 | 118.17 | 121.92 | −0.13 | −0.11% | 1.97 cr | 120.98 | 18.7% | ₹239 cr |
| 18 Aug '26 | 119.65 | 125.00 | 115.65 | 122.05 | +2.08 | +1.73% | 5.21 cr | 121.91 | 12.9% | ₹635 cr |
| 17 Aug '26 | 114.65 | 128.37 | 114.00 | 119.97 | +2.85 | +2.43% | 10.37 cr | 123.69 | 10.1% | ₹1,282 cr |
| 14 Aug '26 | 118.51 | 119.62 | 115.60 | 117.12 | −1.10 | −0.93% | 0.54 cr | 117.15 | 31.1% | ₹64 cr |
| 13 Aug '26 | 124.00 | 125.23 | 116.85 | 118.22 | −5.68 | −4.58% | 0.69 cr | 119.85 | 32.5% | ₹83 cr |
| 12 Aug '26 | 125.95 | 127.40 | 123.21 | 123.90 | −1.62 | −1.29% | 0.33 cr | 124.77 | 39.0% | ₹41 cr |
| 11 Aug '26 | 127.60 | 128.60 | 125.05 | 125.52 | −2.00 | −1.57% | 0.50 cr | 126.52 | 41.9% | ₹64 cr |
| 10 Aug '26 | 131.43 | 131.45 | 127.00 | 127.52 | −4.07 | −3.09% | 0.28 cr | 129.04 | 33.4% | ₹36 cr |
| 07 Aug '26 | 125.49 | 133.50 | 125.08 | 131.59 | +6.10 | +4.86% | 1.27 cr | 130.96 | 17.7% | ₹166 cr |
| 06 Aug '26 | 128.00 | 128.00 | 124.63 | 125.49 | −2.32 | −1.82% | 0.20 cr | 126.20 | 34.9% | ₹25 cr |
| 05 Aug '26 | 127.01 | 129.13 | 125.12 | 127.81 | +1.68 | +1.33% | 0.41 cr | 126.94 | 38.7% | ₹52 cr |
| 04 Aug '26 | 126.20 | 128.48 | 125.03 | 126.13 | +0.10 | +0.08% | 0.27 cr | 126.69 | 31.2% | ₹34 cr |
| 03 Aug '26 | 125.20 | 129.09 | 123.85 | 126.03 | +1.14 | +0.91% | 0.42 cr | 126.55 | 27.9% | ₹53 cr |
| 31 Jul '26 | 126.00 | 127.68 | 124.17 | 124.89 | −0.33 | −0.26% | 0.30 cr | 125.55 | 29.4% | ₹38 cr |
| 30 Jul '26 | 126.40 | 127.72 | 124.48 | 125.22 | −1.33 | −1.05% | 0.18 cr | 125.94 | 25.2% | ₹23 cr |
| 29 Jul '26 | 124.80 | 130.50 | 123.02 | 126.55 | +2.35 | +1.89% | 0.63 cr | 127.23 | 23.8% | ₹80 cr |
| 28 Jul '26 | 124.00 | 127.75 | 123.15 | 124.20 | +1.11 | +0.90% | 0.62 cr | 125.40 | 13.8% | ₹78 cr |
| 27 Jul '26 | 129.85 | 129.85 | 122.06 | 123.09 | −4.96 | −3.87% | 1.04 cr | 124.45 | 40.0% | ₹129 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.
