End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 124.01 | 127.50 | 124.01 | 126.61 | +0.87 | +0.69% | 0.00 cr | 126.22 | ₹0 cr |
| 03 Sep '26 | 125.51 | 128.30 | 123.54 | 125.74 | −1.04 | −0.82% | 0.00 cr | 127.21 | ₹0 cr |
| 02 Sep '26 | 122.36 | 127.89 | 122.36 | 126.78 | +0.62 | +0.49% | 0.00 cr | 126.62 | ₹0 cr |
| 01 Sep '26 | 124.00 | 128.00 | 123.50 | 126.16 | +1.16 | +0.93% | 0.00 cr | 124.67 | ₹0 cr |
| 31 Aug '26 | 122.31 | 129.59 | 122.31 | 125.00 | −1.06 | −0.84% | 0.00 cr | 124.74 | ₹0 cr |
| 28 Aug '26 | 129.97 | 129.98 | 125.00 | 126.06 | −2.57 | −2.00% | 0.00 cr | 126.16 | ₹0 cr |
| 27 Aug '26 | 128.95 | 128.95 | 125.25 | 128.63 | −0.33 | −0.26% | 0.00 cr | 127.64 | ₹0 cr |
| 26 Aug '26 | 127.29 | 129.00 | 125.11 | 128.96 | −0.33 | −0.26% | 0.00 cr | 128.31 | ₹0 cr |
| 25 Aug '26 | 131.00 | 131.00 | 125.15 | 129.29 | +2.78 | +2.20% | 0.00 cr | 128.03 | ₹0 cr |
| 24 Aug '26 | 127.95 | 129.65 | 125.00 | 126.51 | −1.41 | −1.10% | 0.00 cr | 126.78 | ₹0 cr |
| 21 Aug '26 | 130.11 | 133.99 | 127.92 | 127.92 | −6.73 | −5.00% | 0.00 cr | 128.95 | ₹0 cr |
| 20 Aug '26 | 137.00 | 137.00 | 130.51 | 134.65 | +1.33 | +1.00% | 0.00 cr | 133.75 | ₹0 cr |
| 19 Aug '26 | 126.00 | 133.37 | 126.00 | 133.32 | +6.30 | +4.96% | 0.00 cr | 132.61 | ₹0 cr |
| 18 Aug '26 | 128.90 | 131.45 | 125.32 | 127.02 | −2.08 | −1.61% | 0.00 cr | 127.66 | ₹0 cr |
| 17 Aug '26 | 125.30 | 135.57 | 125.30 | 129.10 | −0.03 | −0.02% | 0.00 cr | 130.09 | ₹0 cr |
| 14 Aug '26 | 127.00 | 129.70 | 125.01 | 129.13 | +1.59 | +1.25% | 0.00 cr | 127.63 | ₹0 cr |
| 13 Aug '26 | 130.07 | 131.37 | 125.00 | 127.54 | −2.53 | −1.95% | 0.00 cr | 126.98 | ₹0 cr |
| 12 Aug '26 | 132.00 | 133.00 | 128.01 | 130.07 | +3.19 | +2.51% | 0.00 cr | 131.56 | ₹0 cr |
| 11 Aug '26 | 126.00 | 126.88 | 124.10 | 126.88 | +6.04 | +5.00% | 0.00 cr | 126.44 | ₹0 cr |
| 10 Aug '26 | 115.10 | 120.84 | 115.10 | 120.84 | +5.75 | +5.00% | 0.00 cr | 119.75 | ₹0 cr |
| 07 Aug '26 | 118.00 | 120.00 | 114.21 | 115.09 | −4.58 | −3.83% | 0.00 cr | 116.78 | ₹0 cr |
| 06 Aug '26 | 115.98 | 119.99 | 115.98 | 119.67 | +1.32 | +1.12% | 0.00 cr | 119.02 | ₹0 cr |
| 05 Aug '26 | 114.00 | 118.88 | 114.00 | 118.35 | +1.92 | +1.65% | 0.00 cr | 117.03 | ₹0 cr |
| 04 Aug '26 | 118.57 | 118.98 | 113.45 | 116.43 | −1.56 | −1.32% | 0.00 cr | 115.30 | ₹0 cr |
| 03 Aug '26 | 117.50 | 120.10 | 117.00 | 117.99 | +0.49 | +0.42% | 0.00 cr | 117.68 | ₹0 cr |
| 31 Jul '26 | 116.98 | 118.97 | 116.98 | 117.50 | +0.34 | +0.29% | 0.00 cr | 117.98 | ₹0 cr |
| 30 Jul '26 | 120.00 | 120.00 | 115.00 | 117.16 | −1.22 | −1.03% | 0.00 cr | 117.11 | ₹0 cr |
| 29 Jul '26 | 122.45 | 122.90 | 118.20 | 118.38 | +1.02 | +0.87% | 0.00 cr | 120.58 | ₹0 cr |
| 28 Jul '26 | 118.97 | 119.50 | 117.00 | 117.36 | −1.61 | −1.35% | 0.00 cr | 118.09 | ₹0 cr |
| 27 Jul '26 | 121.00 | 123.89 | 116.25 | 118.97 | −2.41 | −1.99% | 0.00 cr | 119.37 | ₹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.
