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 | 119.89 | 119.89 | 116.01 | 116.11 | −3.78 | −3.15% | 0.00 cr | 119.81 | 98.1% | ₹0 cr |
| 03 Sep '26 | 119.89 | 120.00 | 119.89 | 119.89 | +2.41 | +2.05% | 0.00 cr | 119.94 | 100.0% | ₹0 cr |
| 02 Sep '26 | 114.26 | 119.89 | 114.25 | 117.48 | +0.05 | +0.04% | 0.00 cr | 114.32 | 99.7% | ₹0 cr |
| 01 Sep '26 | 116.00 | 124.00 | 116.00 | 117.43 | −1.23 | −1.04% | 0.00 cr | 118.06 | 100.0% | ₹0 cr |
| 31 Aug '26 | 117.55 | 122.81 | 117.00 | 118.66 | +1.69 | +1.44% | 0.00 cr | 120.82 | 99.7% | ₹0 cr |
| 28 Aug '26 | 117.00 | 117.45 | 115.00 | 116.97 | −0.52 | −0.44% | 0.00 cr | 117.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 117.49 | 117.49 | 117.49 | 117.49 | +0.03 | +0.03% | 0.00 cr | 117.49 | 100.0% | ₹0 cr |
| 26 Aug '26 | 114.00 | 117.96 | 114.00 | 117.46 | +5.11 | +4.55% | 0.00 cr | 117.83 | 100.0% | ₹0 cr |
| 25 Aug '26 | 120.00 | 120.00 | 111.99 | 112.35 | −3.68 | −3.17% | 0.00 cr | 112.37 | 99.8% | ₹0 cr |
| 24 Aug '26 | 116.17 | 119.94 | 113.50 | 116.03 | −0.14 | −0.12% | 0.00 cr | 115.76 | 87.1% | ₹0 cr |
| 21 Aug '26 | 120.00 | 120.37 | 109.00 | 116.17 | +1.53 | +1.33% | 0.00 cr | 118.98 | 83.0% | ₹0 cr |
| 20 Aug '26 | 111.90 | 116.00 | 106.50 | 114.64 | +2.74 | +2.45% | 0.00 cr | 111.40 | 87.9% | ₹0 cr |
| 19 Aug '26 | 111.90 | 111.90 | 111.90 | 111.90 | +2.20 | +2.01% | 0.00 cr | 111.90 | 100.0% | ₹0 cr |
| 18 Aug '26 | 114.80 | 115.36 | 109.70 | 109.70 | −5.10 | −4.44% | 0.00 cr | 111.79 | 100.0% | ₹0 cr |
| 17 Aug '26 | 125.00 | 125.00 | 114.80 | 114.80 | −5.80 | −4.81% | 0.00 cr | 115.18 | 100.0% | ₹0 cr |
| 14 Aug '26 | 117.00 | 125.00 | 117.00 | 120.60 | −1.40 | −1.15% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 127.00 | 128.35 | 122.00 | 122.00 | −6.40 | −4.98% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 132.00 | 132.00 | 121.75 | 128.40 | +3.45 | +2.76% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 121.50 | 125.20 | 115.00 | 124.95 | +11.10 | +9.75% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 106.00 | 113.85 | 106.00 | 113.85 | +10.35 | +10.00% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 101.05 | 110.00 | 101.00 | 103.50 | +3.05 | +3.04% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 104.00 | 104.00 | 99.25 | 100.45 | −2.55 | −2.48% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 105.95 | 105.95 | 101.10 | 103.00 | +1.85 | +1.83% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 104.00 | 104.25 | 100.00 | 101.15 | −2.05 | −1.99% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 98.70 | 105.90 | 98.55 | 103.20 | +1.85 | +1.83% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 100.45 | 102.00 | 98.05 | 101.35 | +0.95 | +0.95% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 99.90 | 100.40 | 98.85 | 100.40 | −0.10 | −0.10% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 101.95 | 102.75 | 98.70 | 100.50 | +2.55 | +2.60% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 100.25 | 100.30 | 96.25 | 97.95 | −2.30 | −2.29% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 108.70 | 108.70 | 100.25 | 100.25 | −3.60 | −3.47% | 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.
