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 | 121.00 | 121.00 | 114.00 | 115.20 | −3.10 | −2.62% | 0.00 cr | 117.23 | 89.3% | ₹0 cr |
| 03 Sep '26 | 118.00 | 119.00 | 115.05 | 118.30 | +0.65 | +0.55% | 0.00 cr | 117.28 | 85.0% | ₹0 cr |
| 02 Sep '26 | 115.00 | 117.80 | 112.00 | 117.65 | +2.70 | +2.35% | 0.00 cr | 115.06 | 79.3% | ₹0 cr |
| 01 Sep '26 | 119.35 | 119.35 | 113.00 | 114.95 | −1.45 | −1.25% | 0.00 cr | 115.21 | 83.3% | ₹0 cr |
| 31 Aug '26 | 114.45 | 119.75 | 113.55 | 116.40 | −3.10 | −2.59% | 0.00 cr | 114.64 | 80.4% | ₹0 cr |
| 28 Aug '26 | 125.00 | 125.00 | 117.00 | 119.50 | −3.25 | −2.65% | 0.00 cr | 120.05 | 75.9% | ₹0 cr |
| 27 Aug '26 | 128.40 | 129.45 | 121.00 | 122.75 | −2.60 | −2.07% | 0.00 cr | 124.62 | 78.9% | ₹0 cr |
| 26 Aug '26 | 120.00 | 125.35 | 117.40 | 125.35 | +5.95 | +4.98% | 0.00 cr | 122.72 | 97.7% | ₹0 cr |
| 25 Aug '26 | 119.20 | 120.00 | 115.00 | 119.40 | +4.40 | +3.83% | 0.00 cr | 117.87 | 81.2% | ₹0 cr |
| 24 Aug '26 | 110.15 | 117.80 | 110.15 | 115.00 | +1.45 | +1.28% | 0.00 cr | 114.92 | 91.9% | ₹0 cr |
| 21 Aug '26 | 119.10 | 119.10 | 112.10 | 113.55 | −4.45 | −3.77% | 0.00 cr | 114.24 | 80.7% | ₹0 cr |
| 20 Aug '26 | 117.00 | 120.30 | 116.10 | 118.00 | +0.15 | +0.13% | 0.00 cr | 118.43 | 90.4% | ₹0 cr |
| 19 Aug '26 | 118.00 | 119.20 | 117.05 | 117.85 | −1.60 | −1.34% | 0.00 cr | 118.17 | 90.4% | ₹0 cr |
| 18 Aug '26 | 120.00 | 122.00 | 118.00 | 119.45 | −0.55 | −0.46% | 0.00 cr | 119.91 | 97.1% | ₹0 cr |
| 17 Aug '26 | 119.95 | 123.50 | 117.85 | 120.00 | +1.55 | +1.31% | 0.00 cr | 120.56 | 88.0% | ₹0 cr |
| 14 Aug '26 | 117.00 | 120.00 | 115.00 | 118.45 | +1.45 | +1.24% | 0.00 cr | 118.12 | 88.7% | ₹0 cr |
| 13 Aug '26 | 122.90 | 122.90 | 116.00 | 117.00 | −3.45 | −2.86% | 0.00 cr | 117.43 | 82.2% | ₹0 cr |
| 12 Aug '26 | 124.75 | 124.80 | 118.00 | 120.45 | +1.35 | +1.13% | 0.00 cr | 120.08 | 88.4% | ₹0 cr |
| 11 Aug '26 | 120.10 | 123.00 | 117.00 | 119.10 | −3.20 | −2.62% | 0.00 cr | 118.78 | 75.0% | ₹0 cr |
| 10 Aug '26 | 122.00 | 123.70 | 118.10 | 122.30 | +0.40 | +0.33% | 0.00 cr | 120.15 | 83.5% | ₹0 cr |
| 07 Aug '26 | 118.05 | 124.00 | 117.80 | 121.90 | +0.60 | +0.49% | 0.00 cr | 120.61 | 89.8% | ₹0 cr |
| 06 Aug '26 | 118.70 | 121.85 | 117.55 | 121.30 | −1.40 | −1.14% | 0.00 cr | 120.34 | 90.8% | ₹0 cr |
| 05 Aug '26 | 121.25 | 124.00 | 118.05 | 122.70 | −1.25 | −1.01% | 0.00 cr | 120.60 | 77.7% | ₹0 cr |
| 04 Aug '26 | 124.00 | 127.50 | 123.00 | 123.95 | −2.15 | −1.70% | 0.00 cr | 124.19 | 96.7% | ₹0 cr |
| 03 Aug '26 | 129.90 | 130.90 | 123.00 | 126.10 | −0.55 | −0.43% | 0.00 cr | 126.95 | 83.0% | ₹0 cr |
| 31 Jul '26 | 127.00 | 128.40 | 124.05 | 126.65 | −0.35 | −0.28% | 0.00 cr | 125.60 | 84.5% | ₹0 cr |
| 30 Jul '26 | 123.15 | 127.95 | 122.25 | 127.00 | +0.10 | +0.08% | 0.00 cr | 124.32 | 85.3% | ₹0 cr |
| 29 Jul '26 | 122.00 | 129.40 | 122.00 | 126.90 | +3.65 | +2.96% | 0.00 cr | 128.13 | 92.7% | ₹0 cr |
| 28 Jul '26 | 128.00 | 128.00 | 121.65 | 123.25 | −4.75 | −3.71% | 0.00 cr | 124.50 | 98.4% | ₹0 cr |
| 27 Jul '26 | 129.65 | 132.75 | 126.55 | 128.00 | +1.55 | +1.23% | 0.00 cr | 130.18 | 89.3% | ₹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.
