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 | 125.50 | 125.65 | 123.01 | 123.48 | −0.53 | −0.43% | 0.00 cr | 123.93 | 62.0% | ₹0 cr |
| 03 Sep '26 | 124.86 | 126.88 | 122.81 | 124.01 | +1.08 | +0.88% | 0.00 cr | 124.88 | 55.9% | ₹0 cr |
| 02 Sep '26 | 121.86 | 124.00 | 121.10 | 122.93 | +0.71 | +0.58% | 0.00 cr | 122.48 | 53.7% | ₹0 cr |
| 01 Sep '26 | 123.90 | 124.00 | 121.76 | 122.22 | −1.14 | −0.92% | 0.00 cr | 122.98 | 71.3% | ₹0 cr |
| 31 Aug '26 | 126.99 | 126.99 | 122.35 | 123.36 | −2.44 | −1.94% | 0.00 cr | 124.31 | 69.4% | ₹0 cr |
| 28 Aug '26 | 124.13 | 128.59 | 124.13 | 125.80 | −0.76 | −0.60% | 0.00 cr | 126.38 | 65.8% | ₹0 cr |
| 27 Aug '26 | 126.00 | 128.01 | 124.20 | 126.56 | −1.44 | −1.12% | 0.00 cr | 126.29 | 70.2% | ₹0 cr |
| 26 Aug '26 | 126.00 | 129.70 | 125.00 | 128.00 | +3.02 | +2.42% | 0.01 cr | 127.52 | 64.6% | ₹1 cr |
| 25 Aug '26 | 120.68 | 127.50 | 120.68 | 124.98 | +4.24 | +3.51% | 0.01 cr | 124.93 | 53.6% | ₹1 cr |
| 24 Aug '26 | 120.26 | 123.99 | 120.21 | 120.74 | −0.31 | −0.26% | 0.00 cr | 121.08 | 58.7% | ₹0 cr |
| 21 Aug '26 | 123.20 | 123.42 | 120.05 | 121.05 | −1.78 | −1.45% | 0.00 cr | 121.34 | 55.5% | ₹0 cr |
| 20 Aug '26 | 120.55 | 123.99 | 119.68 | 122.83 | +1.40 | +1.15% | 0.01 cr | 122.14 | 48.2% | ₹1 cr |
| 19 Aug '26 | 120.05 | 123.20 | 120.00 | 121.43 | +0.27 | +0.22% | 0.00 cr | 120.83 | 74.1% | ₹0 cr |
| 18 Aug '26 | 120.61 | 122.90 | 120.61 | 121.16 | −0.36 | −0.30% | 0.00 cr | 121.50 | 58.1% | ₹0 cr |
| 17 Aug '26 | 120.03 | 125.00 | 119.85 | 121.52 | +1.67 | +1.39% | 0.00 cr | 121.07 | 67.1% | ₹0 cr |
| 14 Aug '26 | 120.11 | 120.89 | 118.84 | 119.85 | −0.20 | −0.17% | 0.00 cr | 119.73 | 71.8% | ₹0 cr |
| 13 Aug '26 | 122.82 | 123.38 | 119.50 | 120.05 | −2.92 | −2.37% | 0.00 cr | 121.00 | 77.3% | ₹0 cr |
| 12 Aug '26 | 124.75 | 124.75 | 122.05 | 122.97 | +0.45 | +0.37% | 0.00 cr | 122.89 | 62.9% | ₹0 cr |
| 11 Aug '26 | 120.25 | 123.49 | 120.25 | 122.52 | +2.27 | +1.89% | 0.00 cr | 122.72 | 77.1% | ₹0 cr |
| 10 Aug '26 | 124.90 | 125.40 | 119.90 | 120.25 | −3.05 | −2.47% | 0.01 cr | 121.38 | 67.0% | ₹1 cr |
| 07 Aug '26 | 124.46 | 125.79 | 122.82 | 123.30 | −1.20 | −0.96% | 0.00 cr | 124.32 | 73.0% | ₹0 cr |
| 06 Aug '26 | 125.05 | 126.96 | 124.20 | 124.50 | +0.03 | +0.02% | 0.00 cr | 125.13 | 49.7% | ₹0 cr |
| 05 Aug '26 | 125.60 | 127.50 | 123.50 | 124.47 | −1.76 | −1.39% | 0.01 cr | 125.51 | 71.0% | ₹1 cr |
| 04 Aug '26 | 130.94 | 132.00 | 123.20 | 126.23 | −4.68 | −3.57% | 0.01 cr | 128.30 | 63.1% | ₹1 cr |
| 03 Aug '26 | 131.99 | 134.90 | 126.67 | 130.91 | +2.43 | +1.89% | 0.01 cr | 131.16 | 64.5% | ₹1 cr |
| 31 Jul '26 | 127.94 | 130.90 | 126.17 | 128.48 | +2.62 | +2.08% | 0.00 cr | 127.83 | 66.8% | ₹0 cr |
| 30 Jul '26 | 127.07 | 129.29 | 125.16 | 125.86 | −1.27 | −1.00% | 0.00 cr | 127.53 | 43.8% | ₹0 cr |
| 29 Jul '26 | 128.01 | 130.78 | 126.03 | 127.13 | −1.49 | −1.16% | 0.00 cr | 129.02 | 70.4% | ₹0 cr |
| 28 Jul '26 | 132.87 | 132.87 | 127.13 | 128.62 | −2.28 | −1.74% | 0.00 cr | 130.36 | 63.9% | ₹0 cr |
| 27 Jul '26 | 134.00 | 134.90 | 129.11 | 130.90 | −0.20 | −0.15% | 0.01 cr | 131.88 | 75.4% | ₹1 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.
