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 | 118.90 | 121.90 | 117.60 | 120.43 | +2.95 | +2.51% | 0.04 cr | 120.43 | 64.3% | ₹5 cr |
| 03 Sep '26 | 119.30 | 120.00 | 117.20 | 117.48 | −1.51 | −1.27% | 0.04 cr | 117.98 | 54.4% | ₹5 cr |
| 02 Sep '26 | 121.00 | 121.69 | 118.55 | 118.99 | −3.20 | −2.62% | 0.03 cr | 119.51 | 61.5% | ₹4 cr |
| 01 Sep '26 | 123.13 | 124.79 | 121.30 | 122.19 | −1.96 | −1.58% | 0.03 cr | 122.99 | 30.0% | ₹4 cr |
| 31 Aug '26 | 126.03 | 126.83 | 123.00 | 124.15 | −1.86 | −1.48% | 0.03 cr | 124.86 | 56.6% | ₹4 cr |
| 28 Aug '26 | 124.00 | 127.25 | 123.13 | 126.01 | +1.75 | +1.41% | 0.04 cr | 125.34 | 47.4% | ₹5 cr |
| 27 Aug '26 | 122.25 | 125.70 | 121.84 | 124.26 | +1.70 | +1.39% | 0.05 cr | 124.21 | 42.5% | ₹6 cr |
| 26 Aug '26 | 121.50 | 123.00 | 119.00 | 122.56 | +1.67 | +1.38% | 0.05 cr | 121.03 | 45.2% | ₹6 cr |
| 25 Aug '26 | 121.90 | 122.68 | 120.35 | 120.89 | −1.06 | −0.87% | 0.03 cr | 121.34 | 55.7% | ₹3 cr |
| 24 Aug '26 | 122.61 | 124.20 | 120.85 | 121.95 | −0.93 | −0.76% | 0.02 cr | 122.25 | 51.8% | ₹3 cr |
| 21 Aug '26 | 123.98 | 124.49 | 122.31 | 122.88 | −1.10 | −0.89% | 0.01 cr | 123.48 | 52.2% | ₹2 cr |
| 20 Aug '26 | 126.40 | 126.40 | 123.21 | 123.98 | −2.06 | −1.63% | 0.02 cr | 124.68 | 51.5% | ₹2 cr |
| 19 Aug '26 | 124.60 | 127.89 | 123.10 | 126.04 | +1.33 | +1.07% | 0.04 cr | 125.92 | 54.3% | ₹5 cr |
| 18 Aug '26 | 121.35 | 125.30 | 120.84 | 124.71 | +3.05 | +2.51% | 0.04 cr | 123.75 | 52.6% | ₹5 cr |
| 17 Aug '26 | 123.25 | 123.50 | 120.85 | 121.66 | −0.53 | −0.43% | 0.02 cr | 121.56 | 52.9% | ₹3 cr |
| 14 Aug '26 | 124.19 | 124.33 | 121.85 | 122.19 | −2.00 | −1.61% | 0.02 cr | 122.39 | 62.3% | ₹3 cr |
| 13 Aug '26 | 125.80 | 126.27 | 124.00 | 124.19 | −1.68 | −1.33% | 0.03 cr | 124.58 | 58.6% | ₹3 cr |
| 12 Aug '26 | 128.61 | 128.61 | 124.50 | 125.87 | −1.72 | −1.35% | 0.05 cr | 125.74 | 48.8% | ₹6 cr |
| 11 Aug '26 | 133.00 | 135.50 | 126.93 | 127.59 | −6.90 | −5.13% | 0.08 cr | 130.74 | 49.0% | ₹10 cr |
| 10 Aug '26 | 141.14 | 148.49 | 132.71 | 134.49 | −5.48 | −3.92% | 0.39 cr | 138.71 | 19.5% | ₹55 cr |
| 07 Aug '26 | 136.86 | 142.80 | 136.33 | 139.97 | +3.11 | +2.27% | 0.09 cr | 140.11 | 56.0% | ₹13 cr |
| 06 Aug '26 | 134.20 | 138.50 | 133.71 | 136.86 | +2.62 | +1.95% | 0.06 cr | 136.74 | 53.2% | ₹8 cr |
| 05 Aug '26 | 130.49 | 135.70 | 130.48 | 134.24 | +3.75 | +2.87% | 0.04 cr | 133.92 | 55.8% | ₹5 cr |
| 04 Aug '26 | 130.70 | 132.00 | 129.11 | 130.49 | −0.30 | −0.23% | 0.02 cr | 130.70 | 62.4% | ₹3 cr |
| 03 Aug '26 | 131.90 | 133.08 | 130.51 | 130.79 | −1.72 | −1.30% | 0.01 cr | 131.49 | 71.6% | ₹2 cr |
| 31 Jul '26 | 133.50 | 133.50 | 129.50 | 132.51 | −1.29 | −0.96% | 0.03 cr | 131.35 | 44.5% | ₹4 cr |
| 30 Jul '26 | 132.29 | 135.45 | 130.90 | 133.80 | +2.02 | +1.53% | 0.04 cr | 133.64 | 51.2% | ₹5 cr |
| 29 Jul '26 | 127.30 | 132.40 | 127.30 | 131.78 | +4.56 | +3.58% | 0.04 cr | 130.28 | 49.8% | ₹5 cr |
| 28 Jul '26 | 127.99 | 127.99 | 126.30 | 127.22 | −0.06 | −0.05% | 0.01 cr | 126.92 | 53.2% | ₹2 cr |
| 27 Jul '26 | 126.99 | 130.28 | 126.52 | 127.28 | +0.51 | +0.40% | 0.02 cr | 127.83 | 46.9% | ₹2 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.
