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 | 120.00 | 125.00 | 120.00 | 123.23 | +3.23 | +2.69% | 0.00 cr | 124.06 | 90.3% | ₹0 cr |
| 03 Sep '26 | 120.00 | 120.17 | 119.99 | 120.00 | +5.55 | +4.85% | 0.00 cr | 120.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 113.49 | 114.45 | 113.49 | 114.45 | +0.96 | +0.85% | 0.00 cr | 114.11 | 100.0% | ₹0 cr |
| 01 Sep '26 | 116.00 | 119.00 | 111.06 | 113.49 | −2.53 | −2.18% | 0.00 cr | 113.76 | 95.1% | ₹0 cr |
| 31 Aug '26 | 121.90 | 121.90 | 115.05 | 116.02 | −4.96 | −4.10% | 0.00 cr | 116.23 | 84.4% | ₹0 cr |
| 28 Aug '26 | 121.89 | 122.99 | 115.75 | 120.98 | +2.47 | +2.08% | 0.00 cr | 121.17 | 50.0% | ₹0 cr |
| 27 Aug '26 | 126.00 | 130.00 | 113.10 | 118.51 | −6.96 | −5.55% | 0.00 cr | 124.30 | 51.6% | ₹0 cr |
| 26 Aug '26 | 135.20 | 135.20 | 124.00 | 125.47 | −8.67 | −6.46% | 0.00 cr | 127.34 | 35.1% | ₹0 cr |
| 25 Aug '26 | 146.90 | 147.00 | 133.90 | 134.14 | −9.95 | −6.91% | 0.00 cr | 138.10 | 51.3% | ₹0 cr |
| 24 Aug '26 | 161.90 | 161.90 | 136.08 | 144.09 | −7.11 | −4.70% | 0.01 cr | 143.72 | 32.4% | ₹1 cr |
| 21 Aug '26 | 143.00 | 151.20 | 141.06 | 151.20 | +25.20 | +20.00% | 0.01 cr | 149.17 | 26.9% | ₹1 cr |
| 20 Aug '26 | 114.00 | 126.00 | 113.99 | 126.00 | +21.00 | +20.00% | 0.00 cr | 122.56 | 72.7% | ₹0 cr |
| 19 Aug '26 | 97.70 | 119.60 | 97.70 | 105.00 | +2.00 | +1.94% | 0.00 cr | 114.34 | 91.2% | ₹0 cr |
| 13 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | +1.00 | +0.98% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 103.00 | 103.00 | 100.60 | 102.00 | −7.00 | −6.42% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 107.50 | 112.00 | 107.50 | 109.00 | +1.50 | +1.40% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 107.50 | 107.50 | 107.50 | 107.50 | +6.25 | +6.17% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 105.00 | 109.85 | 101.25 | 101.25 | −3.75 | −3.57% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 105.00 | 105.00 | 105.00 | 105.00 | −6.50 | −5.83% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 111.45 | 111.50 | 111.45 | 111.50 | +3.90 | +3.62% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 107.00 | 114.75 | 107.00 | 107.60 | −0.30 | −0.28% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 100.00 | 109.70 | 95.55 | 107.90 | +7.95 | +7.95% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 103.00 | 103.00 | 99.95 | 99.95 | +0.05 | +0.05% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 103.25 | 104.00 | 98.20 | 99.90 | −3.25 | −3.15% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 102.05 | 109.95 | 100.00 | 103.15 | −3.55 | −3.33% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 106.70 | 106.70 | 106.70 | 106.70 | −2.20 | −2.02% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 110.00 | 110.00 | 108.90 | 108.90 | +2.90 | +2.74% | 0.00 cr | — | — | ₹0 cr |
| 22 Jul '26 | 105.00 | 114.00 | 101.85 | 106.00 | −2.10 | −1.94% | 0.00 cr | — | — | ₹0 cr |
| 21 Jul '26 | 110.10 | 115.00 | 105.00 | 108.10 | −8.80 | −7.53% | 0.00 cr | — | — | ₹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.
