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 | 118.40 | 118.40 | 115.95 | 116.70 | −1.50 | −1.27% | 0.00 cr | 117.06 | 75.0% | ₹0 cr |
| 03 Sep '26 | 121.95 | 126.00 | 117.55 | 118.20 | −3.50 | −2.88% | 0.00 cr | 121.11 | 83.3% | ₹0 cr |
| 02 Sep '26 | 117.80 | 122.00 | 116.10 | 121.70 | +4.80 | +4.11% | 0.00 cr | 119.24 | 90.0% | ₹0 cr |
| 01 Sep '26 | 126.00 | 126.00 | 116.00 | 116.90 | −8.50 | −6.78% | 0.01 cr | 119.22 | 65.8% | ₹1 cr |
| 31 Aug '26 | 137.10 | 137.10 | 120.00 | 125.40 | −13.60 | −9.78% | 0.01 cr | 127.87 | 51.1% | ₹1 cr |
| 28 Aug '26 | 136.70 | 142.00 | 136.65 | 139.00 | +2.35 | +1.72% | 0.00 cr | 139.03 | 88.9% | ₹0 cr |
| 27 Aug '26 | 139.00 | 148.40 | 133.60 | 136.65 | +0.95 | +0.70% | 0.00 cr | 139.92 | 84.6% | ₹0 cr |
| 26 Aug '26 | 133.45 | 154.00 | 133.45 | 135.70 | +2.25 | +1.69% | 0.01 cr | 142.45 | 55.6% | ₹2 cr |
| 25 Aug '26 | 124.60 | 134.80 | 121.70 | 133.45 | +12.10 | +9.97% | 0.01 cr | 130.49 | 94.2% | ₹1 cr |
| 24 Aug '26 | 116.05 | 123.70 | 116.05 | 121.35 | +5.25 | +4.52% | 0.00 cr | 119.99 | 88.0% | ₹0 cr |
| 21 Aug '26 | 116.05 | 117.00 | 112.00 | 116.10 | −0.90 | −0.77% | 0.00 cr | 115.06 | 78.6% | ₹0 cr |
| 20 Aug '26 | 118.95 | 118.95 | 116.00 | 117.00 | +0.20 | +0.17% | 0.00 cr | 117.12 | 84.6% | ₹0 cr |
| 19 Aug '26 | 120.90 | 120.90 | 115.55 | 116.80 | −4.25 | −3.51% | 0.00 cr | 117.99 | 75.0% | ₹0 cr |
| 18 Aug '26 | 122.00 | 122.00 | 118.00 | 121.05 | −0.95 | −0.78% | 0.00 cr | 119.85 | 76.9% | ₹0 cr |
| 17 Aug '26 | 119.00 | 122.50 | 119.00 | 122.00 | +1.00 | +0.83% | 0.00 cr | 120.80 | 75.0% | ₹0 cr |
| 14 Aug '26 | 121.15 | 121.15 | 121.00 | 121.00 | −0.15 | −0.12% | 0.00 cr | 121.01 | 100.0% | ₹0 cr |
| 13 Aug '26 | 120.50 | 122.75 | 120.50 | 121.15 | +0.10 | +0.08% | 0.00 cr | 121.48 | 82.3% | ₹0 cr |
| 12 Aug '26 | 120.00 | 123.00 | 119.10 | 121.05 | +1.05 | +0.87% | 0.00 cr | 121.09 | 79.0% | ₹0 cr |
| 11 Aug '26 | 124.00 | 126.70 | 119.00 | 120.00 | −3.90 | −3.15% | 0.00 cr | 122.99 | 62.2% | ₹0 cr |
| 10 Aug '26 | 118.50 | 125.60 | 118.00 | 123.90 | +4.75 | +3.99% | 0.00 cr | 121.59 | 91.7% | ₹1 cr |
| 07 Aug '26 | 124.35 | 124.60 | 118.15 | 119.15 | −0.50 | −0.42% | 0.00 cr | 121.53 | 73.3% | ₹1 cr |
| 06 Aug '26 | 124.10 | 124.10 | 117.00 | 119.65 | −4.45 | −3.59% | 0.01 cr | 119.91 | 75.3% | ₹1 cr |
| 05 Aug '26 | 124.95 | 130.00 | 116.25 | 124.10 | −1.20 | −0.96% | 0.02 cr | 121.06 | 73.9% | ₹2 cr |
| 04 Aug '26 | 130.50 | 130.50 | 124.00 | 125.30 | −8.00 | −6.00% | 0.01 cr | 126.87 | 86.1% | ₹1 cr |
| 03 Aug '26 | 128.00 | 135.25 | 127.00 | 133.30 | +4.25 | +3.29% | 0.00 cr | 132.17 | 69.8% | ₹0 cr |
| 31 Jul '26 | 130.50 | 130.50 | 128.05 | 129.05 | −1.45 | −1.11% | 0.00 cr | 129.28 | 92.9% | ₹0 cr |
| 30 Jul '26 | 128.05 | 130.60 | 126.50 | 130.50 | +1.55 | +1.20% | 0.00 cr | 129.10 | 75.0% | ₹0 cr |
| 29 Jul '26 | 125.10 | 132.00 | 125.10 | 128.95 | +2.10 | +1.66% | 0.00 cr | 128.14 | 95.2% | ₹0 cr |
| 28 Jul '26 | 130.20 | 130.20 | 126.00 | 126.85 | −4.75 | −3.61% | 0.00 cr | 128.41 | 95.7% | ₹0 cr |
| 27 Jul '26 | 138.00 | 138.00 | 131.25 | 131.60 | −5.00 | −3.66% | 0.00 cr | 133.97 | 87.5% | ₹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.
