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 | 123.60 | 124.50 | 120.10 | 123.00 | −0.60 | −0.49% | 0.00 cr | 122.73 | 69.4% | ₹0 cr |
| 03 Sep '26 | 126.65 | 126.65 | 123.20 | 123.60 | −2.10 | −1.67% | 0.00 cr | 125.46 | 70.0% | ₹0 cr |
| 02 Sep '26 | 123.55 | 129.00 | 123.10 | 125.70 | −2.80 | −2.18% | 0.00 cr | 125.80 | 58.3% | ₹0 cr |
| 01 Sep '26 | 132.05 | 132.05 | 125.25 | 128.50 | −2.00 | −1.53% | 0.00 cr | 128.66 | 61.8% | ₹0 cr |
| 31 Aug '26 | 132.00 | 135.00 | 130.00 | 130.50 | −2.30 | −1.73% | 0.00 cr | 131.38 | 74.1% | ₹0 cr |
| 28 Aug '26 | 137.00 | 137.00 | 130.00 | 132.80 | −4.85 | −3.52% | 0.01 cr | 132.13 | 57.6% | ₹1 cr |
| 27 Aug '26 | 138.00 | 138.35 | 130.00 | 137.65 | −2.30 | −1.64% | 0.01 cr | 133.59 | 66.1% | ₹1 cr |
| 26 Aug '26 | 140.60 | 140.60 | 135.00 | 139.95 | +0.00 | +0.00% | 0.00 cr | 137.25 | 65.4% | ₹1 cr |
| 25 Aug '26 | 140.25 | 144.75 | 136.80 | 139.95 | −0.05 | −0.04% | 0.00 cr | 139.69 | 78.0% | ₹0 cr |
| 24 Aug '26 | 135.10 | 145.00 | 132.00 | 140.00 | −2.25 | −1.58% | 0.02 cr | 139.24 | 66.0% | ₹2 cr |
| 21 Aug '26 | 147.40 | 147.45 | 139.95 | 142.25 | −0.65 | −0.45% | 0.00 cr | 142.87 | 81.4% | ₹1 cr |
| 20 Aug '26 | 138.00 | 145.05 | 126.50 | 142.90 | +11.90 | +9.08% | 0.01 cr | 136.06 | 66.9% | ₹2 cr |
| 19 Aug '26 | 137.00 | 138.00 | 129.00 | 131.00 | −7.35 | −5.31% | 0.01 cr | 132.15 | 83.1% | ₹1 cr |
| 18 Aug '26 | 141.10 | 143.00 | 132.50 | 138.35 | −3.20 | −2.26% | 0.01 cr | 137.20 | 67.7% | ₹1 cr |
| 17 Aug '26 | 134.50 | 146.90 | 134.50 | 141.55 | +7.40 | +5.52% | 0.01 cr | 141.60 | 72.2% | ₹2 cr |
| 14 Aug '26 | 125.00 | 137.00 | 123.20 | 134.15 | +6.15 | +4.80% | 0.02 cr | 126.23 | 91.8% | ₹2 cr |
| 13 Aug '26 | 125.00 | 129.80 | 121.00 | 128.00 | +7.75 | +6.44% | 0.02 cr | 124.63 | 94.6% | ₹2 cr |
| 12 Aug '26 | 118.80 | 123.95 | 118.80 | 120.25 | +2.00 | +1.69% | 0.00 cr | 120.33 | 82.3% | ₹0 cr |
| 11 Aug '26 | 117.00 | 118.25 | 117.00 | 118.25 | −0.60 | −0.50% | 0.00 cr | 117.63 | 100.0% | ₹0 cr |
| 06 Aug '26 | 119.00 | 120.95 | 118.25 | 118.85 | −0.60 | −0.50% | 0.00 cr | 119.92 | 98.1% | ₹1 cr |
| 05 Aug '26 | 122.00 | 128.00 | 118.00 | 119.45 | −0.55 | −0.46% | 0.00 cr | 121.37 | 70.4% | ₹0 cr |
| 04 Aug '26 | 120.00 | 120.05 | 120.00 | 120.00 | −2.50 | −2.04% | 0.00 cr | 120.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 120.00 | 125.00 | 118.00 | 122.50 | +3.75 | +3.16% | 0.00 cr | 121.04 | 86.0% | ₹1 cr |
| 31 Jul '26 | 117.70 | 119.85 | 115.60 | 118.75 | +4.10 | +3.58% | 0.00 cr | 118.91 | 91.7% | ₹0 cr |
| 30 Jul '26 | 112.75 | 115.30 | 110.00 | 114.65 | +4.65 | +4.23% | 0.00 cr | 114.21 | 95.7% | ₹0 cr |
| 29 Jul '26 | 110.00 | 118.80 | 108.00 | 110.00 | +0.00 | +0.00% | 0.01 cr | 110.57 | 75.0% | ₹1 cr |
| 28 Jul '26 | 108.15 | 110.00 | 108.15 | 110.00 | +0.75 | +0.69% | 0.00 cr | 109.34 | 92.3% | ₹0 cr |
| 27 Jul '26 | 112.05 | 112.10 | 108.00 | 109.25 | −3.25 | −2.89% | 0.00 cr | 110.11 | 80.5% | ₹0 cr |
| 24 Jul '26 | 112.50 | 112.50 | 111.00 | 112.50 | −2.00 | −1.75% | 0.00 cr | 111.87 | 71.4% | ₹0 cr |
| 23 Jul '26 | 117.00 | 117.00 | 114.00 | 114.50 | −5.50 | −4.58% | 0.00 cr | 115.54 | 76.9% | ₹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.
