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 | 113.95 | 116.00 | 113.95 | 114.56 | −0.11 | −0.10% | 0.00 cr | 115.06 | 78.5% | ₹0 cr |
| 03 Sep '26 | 117.60 | 117.60 | 113.98 | 114.67 | +0.97 | +0.85% | 0.01 cr | 114.78 | 58.2% | ₹1 cr |
| 02 Sep '26 | 117.99 | 119.00 | 113.21 | 113.70 | −2.89 | −2.48% | 0.00 cr | 114.95 | 85.8% | ₹0 cr |
| 01 Sep '26 | 117.99 | 118.19 | 114.47 | 116.59 | +2.14 | +1.87% | 0.00 cr | 117.13 | 64.9% | ₹0 cr |
| 31 Aug '26 | 115.43 | 118.01 | 114.01 | 114.45 | −0.98 | −0.85% | 0.00 cr | 115.02 | 77.8% | ₹0 cr |
| 28 Aug '26 | 116.77 | 117.00 | 115.00 | 115.43 | −1.35 | −1.16% | 0.00 cr | 115.93 | 72.8% | ₹0 cr |
| 27 Aug '26 | 117.62 | 117.62 | 116.10 | 116.78 | −0.26 | −0.22% | 0.00 cr | 116.74 | 66.7% | ₹0 cr |
| 26 Aug '26 | 116.30 | 117.99 | 116.30 | 117.04 | −0.03 | −0.03% | 0.00 cr | 117.23 | 84.0% | ₹0 cr |
| 25 Aug '26 | 118.01 | 119.49 | 117.00 | 117.07 | −1.33 | −1.12% | 0.00 cr | 117.71 | 75.9% | ₹0 cr |
| 24 Aug '26 | 122.90 | 122.90 | 118.00 | 118.40 | −0.31 | −0.26% | 0.00 cr | 118.81 | 68.2% | ₹0 cr |
| 21 Aug '26 | 119.05 | 120.55 | 118.25 | 118.71 | −0.34 | −0.29% | 0.00 cr | 119.19 | 61.1% | ₹0 cr |
| 20 Aug '26 | 119.85 | 122.96 | 118.26 | 119.05 | −0.64 | −0.53% | 0.00 cr | 120.34 | 67.7% | ₹0 cr |
| 19 Aug '26 | 123.70 | 124.18 | 119.01 | 119.69 | −1.97 | −1.62% | 0.00 cr | 121.35 | 56.6% | ₹0 cr |
| 18 Aug '26 | 118.20 | 124.65 | 117.10 | 121.66 | +4.05 | +3.44% | 0.00 cr | 121.35 | 50.0% | ₹1 cr |
| 17 Aug '26 | 122.50 | 122.50 | 115.00 | 117.61 | −1.34 | −1.13% | 0.00 cr | 117.67 | 65.5% | ₹0 cr |
| 14 Aug '26 | 120.00 | 121.75 | 117.30 | 118.95 | −2.30 | −1.90% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 118.55 | 124.00 | 118.55 | 121.25 | +1.65 | +1.38% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 121.70 | 124.00 | 118.25 | 119.60 | −1.05 | −0.87% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 121.70 | 121.95 | 119.05 | 120.65 | +1.15 | +0.96% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 117.40 | 122.40 | 116.05 | 119.50 | +2.10 | +1.79% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 116.30 | 118.00 | 116.05 | 117.40 | +1.30 | +1.12% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 117.80 | 119.50 | 115.50 | 116.10 | −2.50 | −2.11% | 0.01 cr | — | — | ₹1 cr |
| 05 Aug '26 | 120.95 | 120.95 | 117.05 | 118.60 | −1.30 | −1.08% | 0.01 cr | — | — | ₹1 cr |
| 04 Aug '26 | 121.75 | 124.95 | 119.05 | 119.90 | −1.85 | −1.52% | 0.00 cr | — | — | ₹1 cr |
| 03 Aug '26 | 120.30 | 122.70 | 120.00 | 121.75 | −1.00 | −0.81% | 0.01 cr | — | — | ₹1 cr |
| 31 Jul '26 | 123.85 | 126.50 | 121.10 | 122.75 | −1.10 | −0.89% | 0.01 cr | — | — | ₹1 cr |
| 30 Jul '26 | 132.45 | 133.00 | 123.00 | 123.85 | −7.80 | −5.92% | 0.01 cr | — | — | ₹1 cr |
| 29 Jul '26 | 132.75 | 133.90 | 130.60 | 131.65 | −0.50 | −0.38% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 132.75 | 132.75 | 129.90 | 132.15 | +0.95 | +0.72% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 132.70 | 134.20 | 130.10 | 131.20 | −0.75 | −0.57% | 0.00 cr | — | — | ₹1 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.
