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 | 124.20 | 127.98 | 123.05 | 126.99 | +2.80 | +2.25% | 0.04 cr | 126.59 | 59.4% | ₹4 cr |
| 03 Sep '26 | 121.10 | 127.85 | 121.10 | 124.19 | +2.90 | +2.39% | 0.15 cr | 125.00 | 56.0% | ₹19 cr |
| 02 Sep '26 | 121.21 | 122.23 | 118.81 | 121.29 | −1.20 | −0.98% | 0.09 cr | 120.41 | 69.0% | ₹11 cr |
| 01 Sep '26 | 117.50 | 122.99 | 117.50 | 122.49 | +4.05 | +3.42% | 0.05 cr | 121.40 | 41.7% | ₹6 cr |
| 31 Aug '26 | 120.90 | 120.90 | 116.57 | 118.44 | +0.54 | +0.46% | 0.03 cr | 117.78 | 48.3% | ₹4 cr |
| 28 Aug '26 | 117.91 | 120.00 | 117.31 | 117.90 | +0.37 | +0.31% | 0.03 cr | 118.52 | 62.9% | ₹4 cr |
| 27 Aug '26 | 120.33 | 120.96 | 117.10 | 117.53 | −1.92 | −1.61% | 0.03 cr | 118.67 | 67.1% | ₹4 cr |
| 26 Aug '26 | 121.10 | 122.50 | 118.60 | 119.45 | −1.31 | −1.08% | 0.06 cr | 120.16 | 65.5% | ₹7 cr |
| 25 Aug '26 | 122.53 | 123.85 | 120.25 | 120.76 | −1.77 | −1.44% | 0.07 cr | 121.80 | 61.1% | ₹8 cr |
| 24 Aug '26 | 124.14 | 125.48 | 120.27 | 122.53 | −1.54 | −1.24% | 0.08 cr | 122.78 | 57.9% | ₹10 cr |
| 21 Aug '26 | 121.63 | 125.00 | 121.03 | 124.07 | +2.33 | +1.91% | 0.05 cr | 123.65 | 56.8% | ₹6 cr |
| 20 Aug '26 | 120.90 | 123.45 | 119.31 | 121.74 | +1.90 | +1.59% | 0.12 cr | 120.58 | 70.7% | ₹14 cr |
| 19 Aug '26 | 121.37 | 121.88 | 119.40 | 119.84 | −0.97 | −0.80% | 0.06 cr | 120.18 | 67.6% | ₹7 cr |
| 18 Aug '26 | 124.05 | 124.05 | 120.10 | 120.81 | −3.55 | −2.85% | 0.04 cr | 121.80 | 61.9% | ₹5 cr |
| 17 Aug '26 | 125.24 | 125.51 | 120.70 | 124.36 | −0.84 | −0.67% | 0.07 cr | 122.62 | 55.8% | ₹9 cr |
| 14 Aug '26 | 126.56 | 128.79 | 125.00 | 125.20 | −1.57 | −1.24% | 0.02 cr | 126.56 | 55.7% | ₹3 cr |
| 13 Aug '26 | 128.04 | 129.00 | 123.96 | 126.77 | −1.76 | −1.37% | 0.07 cr | 125.81 | 48.0% | ₹9 cr |
| 12 Aug '26 | 126.65 | 132.90 | 126.65 | 128.53 | −0.45 | −0.35% | 0.08 cr | 129.59 | 65.3% | ₹11 cr |
| 11 Aug '26 | 131.38 | 132.00 | 126.41 | 128.98 | −2.40 | −1.83% | 0.05 cr | 128.43 | 40.3% | ₹6 cr |
| 10 Aug '26 | 130.51 | 132.55 | 130.51 | 131.38 | +0.60 | +0.46% | 0.03 cr | 131.64 | 47.6% | ₹4 cr |
| 07 Aug '26 | 135.50 | 136.97 | 130.05 | 130.78 | −4.73 | −3.49% | 0.05 cr | 132.09 | 58.2% | ₹6 cr |
| 06 Aug '26 | 136.18 | 137.00 | 134.16 | 135.51 | −0.56 | −0.41% | 0.02 cr | 135.48 | 45.9% | ₹3 cr |
| 05 Aug '26 | 133.50 | 136.89 | 133.30 | 136.07 | +2.76 | +2.07% | 0.03 cr | 135.41 | 56.0% | ₹5 cr |
| 04 Aug '26 | 135.10 | 135.73 | 132.25 | 133.31 | −2.39 | −1.76% | 0.03 cr | 134.15 | 41.9% | ₹4 cr |
| 03 Aug '26 | 136.70 | 137.93 | 135.40 | 135.70 | −1.55 | −1.13% | 0.04 cr | 136.47 | 50.9% | ₹6 cr |
| 31 Jul '26 | 133.50 | 138.25 | 132.50 | 137.25 | +3.28 | +2.45% | 0.07 cr | 136.46 | 59.0% | ₹9 cr |
| 30 Jul '26 | 133.90 | 134.78 | 131.50 | 133.97 | −0.19 | −0.14% | 0.03 cr | 133.22 | 53.8% | ₹4 cr |
| 29 Jul '26 | 131.50 | 140.28 | 130.75 | 134.16 | +3.28 | +2.51% | 0.19 cr | 136.08 | 29.2% | ₹26 cr |
| 28 Jul '26 | 133.30 | 134.46 | 130.25 | 130.88 | −2.05 | −1.54% | 0.03 cr | 132.50 | 47.7% | ₹4 cr |
| 27 Jul '26 | 132.05 | 135.47 | 130.82 | 132.93 | +1.48 | +1.13% | 0.12 cr | 133.32 | 48.3% | ₹16 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.
