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 | 113.85 | 118.00 | 113.85 | 116.73 | −0.04 | −0.03% | 0.00 cr | 116.05 | 47.8% | ₹0 cr |
| 03 Sep '26 | 114.89 | 117.40 | 111.99 | 116.77 | +5.07 | +4.54% | 0.00 cr | 114.71 | 82.3% | ₹0 cr |
| 02 Sep '26 | 113.19 | 115.79 | 110.37 | 111.70 | −1.49 | −1.32% | 0.00 cr | 112.44 | 70.1% | ₹0 cr |
| 01 Sep '26 | 116.50 | 117.60 | 112.99 | 113.19 | −0.66 | −0.58% | 0.00 cr | 114.48 | 52.5% | ₹0 cr |
| 31 Aug '26 | 116.50 | 118.00 | 113.00 | 113.85 | −1.48 | −1.28% | 0.00 cr | 115.49 | 69.2% | ₹0 cr |
| 28 Aug '26 | 123.98 | 123.98 | 113.05 | 115.33 | +1.97 | +1.74% | 0.00 cr | 115.54 | 76.4% | ₹0 cr |
| 27 Aug '26 | 116.47 | 119.00 | 112.72 | 113.36 | −0.83 | −0.73% | 0.00 cr | 114.95 | 66.8% | ₹0 cr |
| 26 Aug '26 | 113.00 | 118.40 | 113.00 | 114.19 | +1.49 | +1.32% | 0.00 cr | 115.81 | 43.3% | ₹0 cr |
| 25 Aug '26 | 114.50 | 114.50 | 111.10 | 112.70 | −0.64 | −0.56% | 0.00 cr | 113.47 | 64.4% | ₹0 cr |
| 24 Aug '26 | 110.37 | 114.80 | 110.37 | 113.34 | +1.16 | +1.03% | 0.00 cr | 113.61 | 83.2% | ₹0 cr |
| 21 Aug '26 | 113.00 | 115.00 | 111.50 | 112.18 | −1.35 | −1.19% | 0.00 cr | 112.77 | 63.2% | ₹0 cr |
| 20 Aug '26 | 115.00 | 116.99 | 113.01 | 113.53 | −0.12 | −0.11% | 0.00 cr | 114.80 | 74.8% | ₹0 cr |
| 19 Aug '26 | 118.75 | 118.75 | 112.45 | 113.65 | −1.86 | −1.61% | 0.00 cr | 115.14 | 37.4% | ₹0 cr |
| 18 Aug '26 | 118.80 | 118.90 | 114.03 | 115.51 | −0.09 | −0.08% | 0.00 cr | 116.13 | 51.4% | ₹0 cr |
| 17 Aug '26 | 123.99 | 123.99 | 112.37 | 115.60 | −3.39 | −2.85% | 0.00 cr | 115.67 | 61.9% | ₹0 cr |
| 14 Aug '26 | 124.90 | 124.90 | 117.99 | 118.99 | −0.10 | −0.08% | 0.00 cr | 118.66 | 75.8% | ₹0 cr |
| 13 Aug '26 | 125.00 | 125.00 | 118.00 | 119.09 | −0.66 | −0.55% | 0.00 cr | 120.02 | 72.0% | ₹0 cr |
| 12 Aug '26 | 129.90 | 129.90 | 113.90 | 119.75 | −6.25 | −4.96% | 0.00 cr | 121.66 | 69.8% | ₹0 cr |
| 11 Aug '26 | 128.01 | 129.40 | 125.27 | 126.00 | −4.06 | −3.12% | 0.00 cr | 127.52 | 60.7% | ₹0 cr |
| 10 Aug '26 | 129.12 | 132.00 | 128.08 | 130.06 | +0.30 | +0.23% | 0.00 cr | 130.07 | 53.1% | ₹0 cr |
| 07 Aug '26 | 131.00 | 131.00 | 127.11 | 129.76 | −0.27 | −0.21% | 0.00 cr | 129.90 | 43.7% | ₹0 cr |
| 06 Aug '26 | 127.59 | 131.51 | 125.01 | 130.03 | +2.44 | +1.91% | 0.00 cr | 129.17 | 50.5% | ₹0 cr |
| 05 Aug '26 | 129.80 | 129.80 | 124.00 | 127.59 | +1.40 | +1.11% | 0.00 cr | 127.54 | 59.1% | ₹0 cr |
| 04 Aug '26 | 124.91 | 126.90 | 123.00 | 126.19 | +1.36 | +1.09% | 0.00 cr | 125.42 | 44.3% | ₹0 cr |
| 03 Aug '26 | 122.10 | 127.50 | 122.10 | 124.83 | +1.80 | +1.46% | 0.00 cr | 124.58 | 46.2% | ₹0 cr |
| 31 Jul '26 | 124.57 | 124.59 | 122.01 | 123.03 | −1.54 | −1.24% | 0.00 cr | 123.53 | 81.2% | ₹0 cr |
| 30 Jul '26 | 123.34 | 125.95 | 123.00 | 124.57 | +1.23 | +1.00% | 0.00 cr | 124.58 | 61.8% | ₹0 cr |
| 29 Jul '26 | 124.95 | 127.46 | 123.00 | 123.34 | −1.42 | −1.14% | 0.00 cr | 124.77 | 46.3% | ₹0 cr |
| 28 Jul '26 | 130.90 | 130.90 | 122.60 | 124.76 | −3.31 | −2.58% | 0.00 cr | 126.03 | 49.1% | ₹0 cr |
| 27 Jul '26 | 127.29 | 128.77 | 123.27 | 128.07 | +0.78 | +0.61% | 0.00 cr | 125.20 | 89.7% | ₹0 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.
