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 | 115.20 | 116.24 | 114.20 | 114.92 | +0.40 | +0.35% | 0.10 cr | 115.34 | 43.6% | ₹12 cr |
| 03 Sep '26 | 114.27 | 116.34 | 114.21 | 114.52 | +0.58 | +0.51% | 0.11 cr | 115.10 | 40.0% | ₹13 cr |
| 02 Sep '26 | 113.96 | 114.45 | 112.70 | 113.94 | −0.57 | −0.50% | 0.07 cr | 113.73 | 40.8% | ₹8 cr |
| 01 Sep '26 | 114.79 | 116.20 | 114.00 | 114.51 | +0.99 | +0.87% | 0.13 cr | 115.03 | 37.4% | ₹15 cr |
| 31 Aug '26 | 119.50 | 119.70 | 113.22 | 113.52 | −6.29 | −5.25% | 0.73 cr | 114.23 | 64.0% | ₹83 cr |
| 28 Aug '26 | 121.85 | 121.89 | 119.31 | 119.81 | −1.96 | −1.61% | 0.12 cr | 120.09 | 55.1% | ₹15 cr |
| 27 Aug '26 | 122.36 | 122.71 | 121.48 | 121.77 | −0.56 | −0.46% | 0.07 cr | 121.89 | 47.3% | ₹9 cr |
| 26 Aug '26 | 124.55 | 124.71 | 122.11 | 122.33 | −2.14 | −1.72% | 0.13 cr | 123.01 | 43.5% | ₹16 cr |
| 25 Aug '26 | 121.00 | 128.55 | 120.25 | 124.47 | +5.44 | +4.57% | 1.81 cr | 126.30 | 9.8% | ₹229 cr |
| 24 Aug '26 | 118.00 | 121.13 | 118.00 | 119.03 | +0.87 | +0.74% | 0.08 cr | 120.04 | 34.0% | ₹10 cr |
| 21 Aug '26 | 118.60 | 119.50 | 117.55 | 118.16 | −0.26 | −0.22% | 0.10 cr | 118.42 | 31.9% | ₹12 cr |
| 20 Aug '26 | 119.79 | 119.98 | 118.10 | 118.42 | −0.61 | −0.51% | 0.10 cr | 118.80 | 43.6% | ₹12 cr |
| 19 Aug '26 | 121.40 | 122.63 | 118.25 | 119.03 | −2.16 | −1.78% | 0.12 cr | 120.44 | 46.4% | ₹14 cr |
| 18 Aug '26 | 123.00 | 123.10 | 121.00 | 121.19 | −2.07 | −1.68% | 0.06 cr | 121.87 | 57.1% | ₹7 cr |
| 17 Aug '26 | 124.00 | 124.14 | 122.61 | 123.26 | −0.79 | −0.64% | 0.05 cr | 123.24 | 43.7% | ₹6 cr |
| 14 Aug '26 | 126.00 | 126.79 | 123.60 | 124.05 | −0.42 | −0.34% | 0.11 cr | 124.89 | 31.9% | ₹14 cr |
| 13 Aug '26 | 124.99 | 126.19 | 124.00 | 124.47 | +0.36 | +0.29% | 0.06 cr | 124.97 | 42.8% | ₹8 cr |
| 12 Aug '26 | 125.55 | 126.07 | 124.00 | 124.11 | −1.44 | −1.15% | 0.05 cr | 124.58 | 55.6% | ₹7 cr |
| 11 Aug '26 | 126.90 | 126.96 | 125.05 | 125.55 | −1.65 | −1.30% | 0.05 cr | 125.86 | 57.5% | ₹6 cr |
| 10 Aug '26 | 126.89 | 127.90 | 126.01 | 127.20 | +0.28 | +0.22% | 0.06 cr | 127.16 | 47.1% | ₹7 cr |
| 07 Aug '26 | 127.60 | 128.28 | 126.71 | 126.92 | −1.13 | −0.88% | 0.05 cr | 127.39 | 42.2% | ₹6 cr |
| 06 Aug '26 | 128.00 | 129.14 | 127.60 | 128.05 | +0.34 | +0.27% | 0.04 cr | 128.26 | 37.1% | ₹5 cr |
| 05 Aug '26 | 128.00 | 128.70 | 127.12 | 127.71 | +0.70 | +0.55% | 0.05 cr | 127.77 | 36.0% | ₹7 cr |
| 04 Aug '26 | 128.00 | 128.40 | 126.85 | 127.01 | −0.61 | −0.48% | 0.04 cr | 127.53 | 43.3% | ₹5 cr |
| 03 Aug '26 | 127.40 | 129.59 | 127.11 | 127.62 | +0.22 | +0.17% | 0.09 cr | 128.28 | 37.8% | ₹11 cr |
| 31 Jul '26 | 126.05 | 127.85 | 125.75 | 127.40 | +1.86 | +1.48% | 0.07 cr | 126.95 | 36.5% | ₹9 cr |
| 30 Jul '26 | 127.10 | 127.44 | 124.95 | 125.54 | −2.38 | −1.86% | 0.07 cr | 126.01 | 45.2% | ₹9 cr |
| 29 Jul '26 | 126.75 | 129.90 | 126.57 | 127.92 | +1.62 | +1.28% | 0.12 cr | 128.29 | 33.6% | ₹16 cr |
| 28 Jul '26 | 126.01 | 127.95 | 125.34 | 126.30 | +0.03 | +0.02% | 0.07 cr | 126.67 | 29.4% | ₹8 cr |
| 27 Jul '26 | 124.91 | 127.00 | 124.91 | 126.27 | +2.05 | +1.65% | 0.05 cr | 126.16 | 30.3% | ₹6 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.
