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 | 120.95 | 123.50 | 120.00 | 120.00 | −0.95 | −0.79% | 0.00 cr | 121.01 | 88.2% | ₹0 cr |
| 02 Sep '26 | 120.55 | 120.95 | 120.55 | 120.95 | +0.95 | +0.79% | 0.00 cr | 120.75 | 50.0% | ₹0 cr |
| 01 Sep '26 | 122.15 | 122.15 | 116.60 | 120.00 | −7.00 | −5.51% | 0.00 cr | 119.43 | 78.0% | ₹0 cr |
| 31 Aug '26 | 127.00 | 127.00 | 127.00 | 127.00 | +3.05 | +2.46% | 0.00 cr | 127.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 124.95 | 126.00 | 122.20 | 123.95 | −1.00 | −0.80% | 0.00 cr | 124.27 | 80.0% | ₹0 cr |
| 27 Aug '26 | 126.00 | 126.00 | 123.00 | 124.95 | −1.95 | −1.54% | 0.01 cr | 124.72 | 66.0% | ₹1 cr |
| 26 Aug '26 | 120.00 | 128.05 | 120.00 | 126.90 | +5.60 | +4.62% | 0.01 cr | 124.90 | 65.5% | ₹1 cr |
| 25 Aug '26 | 120.00 | 121.30 | 118.00 | 121.30 | +1.30 | +1.08% | 0.01 cr | 119.32 | 25.3% | ₹2 cr |
| 24 Aug '26 | 118.75 | 120.80 | 116.60 | 120.00 | +1.60 | +1.35% | 0.00 cr | 119.82 | 95.7% | ₹0 cr |
| 21 Aug '26 | 120.60 | 120.60 | 99.80 | 118.40 | +0.30 | +0.25% | 0.02 cr | 116.07 | 32.7% | ₹2 cr |
| 20 Aug '26 | 120.80 | 121.50 | 118.10 | 118.10 | −0.90 | −0.76% | 0.00 cr | 119.62 | 66.7% | ₹0 cr |
| 19 Aug '26 | 120.00 | 123.00 | 119.00 | 119.00 | −2.95 | −2.42% | 0.00 cr | 120.83 | 73.3% | ₹0 cr |
| 18 Aug '26 | 125.00 | 125.00 | 119.90 | 121.95 | −3.05 | −2.44% | 0.00 cr | 120.65 | 90.9% | ₹0 cr |
| 17 Aug '26 | 126.00 | 126.00 | 124.75 | 125.00 | +0.00 | +0.00% | 0.00 cr | 125.19 | 100.0% | ₹0 cr |
| 14 Aug '26 | 126.80 | 126.80 | 122.50 | 125.00 | +1.95 | +1.58% | 0.00 cr | 124.13 | 51.7% | ₹0 cr |
| 13 Aug '26 | 127.40 | 127.40 | 121.50 | 123.05 | −1.45 | −1.16% | 0.00 cr | 124.21 | 50.0% | ₹0 cr |
| 12 Aug '26 | 124.35 | 128.00 | 122.00 | 124.50 | −2.30 | −1.81% | 0.01 cr | 124.51 | 55.4% | ₹1 cr |
| 11 Aug '26 | 124.05 | 128.00 | 122.05 | 126.80 | −1.10 | −0.86% | 0.01 cr | 125.66 | 32.3% | ₹1 cr |
| 10 Aug '26 | 128.95 | 129.00 | 123.20 | 127.90 | −0.90 | −0.70% | 0.00 cr | 126.44 | 58.8% | ₹0 cr |
| 07 Aug '26 | 123.55 | 129.75 | 123.55 | 128.80 | −0.70 | −0.54% | 0.00 cr | 127.70 | 50.0% | ₹0 cr |
| 06 Aug '26 | 131.00 | 131.00 | 128.00 | 129.50 | +0.65 | +0.50% | 0.01 cr | 129.98 | 97.5% | ₹2 cr |
| 05 Aug '26 | 129.50 | 129.50 | 128.00 | 128.85 | +0.10 | +0.08% | 0.00 cr | 128.88 | 97.8% | ₹1 cr |
| 04 Aug '26 | 129.95 | 129.95 | 123.00 | 128.75 | +2.20 | +1.74% | 0.00 cr | 125.53 | 55.6% | ₹1 cr |
| 03 Aug '26 | 129.00 | 131.80 | 123.00 | 126.55 | −3.75 | −2.88% | 0.00 cr | 127.80 | 64.0% | ₹0 cr |
| 31 Jul '26 | 118.65 | 132.00 | 118.60 | 130.30 | +7.80 | +6.37% | 0.01 cr | 126.72 | 75.2% | ₹2 cr |
| 30 Jul '26 | 121.00 | 122.50 | 118.35 | 122.50 | +1.50 | +1.24% | 0.00 cr | 120.26 | 93.3% | ₹0 cr |
| 29 Jul '26 | 120.05 | 122.85 | 120.00 | 121.00 | −2.45 | −1.98% | 0.00 cr | 120.86 | 71.4% | ₹0 cr |
| 28 Jul '26 | 122.15 | 125.50 | 120.00 | 123.45 | −1.55 | −1.24% | 0.00 cr | 123.51 | 73.9% | ₹0 cr |
| 27 Jul '26 | 123.90 | 126.00 | 120.00 | 125.00 | +2.00 | +1.63% | 0.00 cr | 120.98 | 82.9% | ₹0 cr |
| 24 Jul '26 | 111.55 | 123.00 | 110.95 | 123.00 | +9.25 | +8.13% | 0.01 cr | 114.81 | 74.6% | ₹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.
