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 | 115.61 | 119.50 | 114.71 | 115.28 | +0.63 | +0.55% | 0.01 cr | 117.04 | 31.5% | ₹1 cr |
| 03 Sep '26 | 114.00 | 115.49 | 113.60 | 114.65 | +1.68 | +1.49% | 0.00 cr | 114.77 | 58.8% | ₹0 cr |
| 02 Sep '26 | 115.52 | 115.89 | 112.00 | 112.97 | −2.73 | −2.36% | 0.01 cr | 113.64 | 67.4% | ₹1 cr |
| 01 Sep '26 | 116.70 | 117.57 | 115.51 | 115.70 | −0.59 | −0.51% | 0.00 cr | 116.36 | 42.6% | ₹0 cr |
| 31 Aug '26 | 117.70 | 117.70 | 116.10 | 116.29 | −0.59 | −0.50% | 0.00 cr | 116.46 | 68.2% | ₹0 cr |
| 28 Aug '26 | 117.60 | 118.50 | 116.21 | 116.88 | −0.60 | −0.51% | 0.00 cr | 117.32 | 74.7% | ₹0 cr |
| 27 Aug '26 | 118.51 | 119.88 | 117.12 | 117.48 | −0.81 | −0.68% | 0.00 cr | 118.51 | 59.0% | ₹0 cr |
| 26 Aug '26 | 123.46 | 123.46 | 118.10 | 118.29 | −3.31 | −2.72% | 0.01 cr | 119.38 | 57.8% | ₹1 cr |
| 25 Aug '26 | 123.49 | 123.50 | 120.50 | 121.60 | −0.29 | −0.24% | 0.00 cr | 122.21 | 64.4% | ₹0 cr |
| 24 Aug '26 | 122.95 | 125.00 | 121.31 | 121.89 | +0.68 | +0.56% | 0.00 cr | 122.76 | 60.8% | ₹1 cr |
| 21 Aug '26 | 122.20 | 123.00 | 120.42 | 121.21 | −0.23 | −0.19% | 0.00 cr | 121.74 | 41.9% | ₹0 cr |
| 20 Aug '26 | 116.65 | 125.50 | 116.65 | 121.44 | +5.38 | +4.64% | 0.03 cr | 122.64 | 33.9% | ₹4 cr |
| 19 Aug '26 | 116.71 | 117.19 | 115.60 | 116.06 | −0.62 | −0.53% | 0.00 cr | 116.34 | 69.6% | ₹0 cr |
| 18 Aug '26 | 116.95 | 117.69 | 116.02 | 116.68 | −0.13 | −0.11% | 0.00 cr | 116.75 | 53.5% | ₹0 cr |
| 17 Aug '26 | 115.30 | 117.79 | 115.30 | 116.81 | +0.11 | +0.09% | 0.00 cr | 116.46 | 45.2% | ₹0 cr |
| 14 Aug '26 | 117.11 | 118.49 | 116.01 | 116.70 | +0.37 | +0.32% | 0.00 cr | 117.10 | 35.8% | ₹0 cr |
| 13 Aug '26 | 117.30 | 118.67 | 116.02 | 116.33 | −1.04 | −0.89% | 0.00 cr | 117.54 | 53.1% | ₹0 cr |
| 12 Aug '26 | 119.50 | 120.85 | 117.12 | 117.37 | −1.64 | −1.38% | 0.00 cr | 118.57 | 46.3% | ₹1 cr |
| 11 Aug '26 | 119.40 | 119.89 | 118.10 | 119.01 | +0.38 | +0.32% | 0.00 cr | 118.94 | 57.7% | ₹0 cr |
| 10 Aug '26 | 119.88 | 121.38 | 118.30 | 118.63 | −0.01 | −0.01% | 0.00 cr | 119.75 | 47.2% | ₹0 cr |
| 07 Aug '26 | 120.77 | 121.89 | 117.40 | 118.64 | −2.13 | −1.76% | 0.01 cr | 119.10 | 41.7% | ₹1 cr |
| 06 Aug '26 | 120.20 | 121.80 | 118.10 | 120.77 | +1.20 | +1.00% | 0.01 cr | 120.11 | 52.3% | ₹1 cr |
| 05 Aug '26 | 120.30 | 121.00 | 119.12 | 119.57 | +0.30 | +0.25% | 0.00 cr | 119.97 | 40.9% | ₹0 cr |
| 04 Aug '26 | 120.00 | 120.89 | 119.00 | 119.27 | −0.39 | −0.33% | 0.00 cr | 119.73 | 55.8% | ₹0 cr |
| 03 Aug '26 | 120.48 | 123.90 | 119.16 | 119.66 | −0.84 | −0.70% | 0.01 cr | 121.27 | 67.2% | ₹1 cr |
| 31 Jul '26 | 118.80 | 121.67 | 117.92 | 120.50 | +3.15 | +2.68% | 0.01 cr | 119.86 | 32.9% | ₹1 cr |
| 30 Jul '26 | 118.01 | 119.47 | 117.00 | 117.35 | −1.65 | −1.39% | 0.00 cr | 118.08 | 69.5% | ₹0 cr |
| 29 Jul '26 | 118.60 | 121.00 | 118.00 | 119.00 | +1.39 | +1.18% | 0.00 cr | 119.56 | 62.9% | ₹0 cr |
| 28 Jul '26 | 118.90 | 119.80 | 117.40 | 117.61 | −0.79 | −0.67% | 0.00 cr | 118.02 | 74.1% | ₹0 cr |
| 27 Jul '26 | 119.00 | 120.75 | 118.00 | 118.40 | +0.51 | +0.43% | 0.00 cr | 118.82 | 61.8% | ₹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.
