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 | 125.27 | 128.08 | 119.71 | 120.42 | −4.45 | −3.56% | 0.02 cr | 123.39 | 48.1% | ₹2 cr |
| 03 Sep '26 | 124.77 | 126.90 | 123.72 | 124.87 | +0.72 | +0.58% | 0.01 cr | 125.38 | 38.0% | ₹1 cr |
| 02 Sep '26 | 123.37 | 127.95 | 122.21 | 124.15 | +0.58 | +0.47% | 0.01 cr | 125.58 | 58.3% | ₹1 cr |
| 01 Sep '26 | 125.18 | 128.41 | 122.00 | 123.57 | −1.19 | −0.95% | 0.02 cr | 125.44 | 45.4% | ₹2 cr |
| 31 Aug '26 | 125.50 | 126.69 | 121.50 | 124.76 | −0.72 | −0.57% | 0.01 cr | 124.32 | 46.2% | ₹2 cr |
| 28 Aug '26 | 127.03 | 128.01 | 124.36 | 125.48 | −0.67 | −0.53% | 0.01 cr | 125.44 | 68.4% | ₹1 cr |
| 27 Aug '26 | 126.26 | 128.15 | 123.12 | 126.15 | −0.11 | −0.09% | 0.01 cr | 125.23 | 41.2% | ₹2 cr |
| 26 Aug '26 | 117.99 | 134.00 | 117.99 | 126.26 | +7.02 | +5.89% | 0.16 cr | 129.09 | 26.5% | ₹21 cr |
| 25 Aug '26 | 118.90 | 123.47 | 117.15 | 119.24 | −1.57 | −1.30% | 0.05 cr | 120.31 | 25.4% | ₹6 cr |
| 24 Aug '26 | 106.21 | 121.90 | 104.72 | 120.81 | +14.67 | +13.82% | 0.11 cr | 117.74 | 35.6% | ₹13 cr |
| 21 Aug '26 | 102.95 | 106.81 | 102.95 | 106.14 | +3.37 | +3.28% | 0.01 cr | 104.93 | 49.8% | ₹1 cr |
| 20 Aug '26 | 106.40 | 106.40 | 102.01 | 102.77 | −1.44 | −1.38% | 0.01 cr | 103.97 | 62.2% | ₹1 cr |
| 19 Aug '26 | 107.00 | 108.70 | 104.00 | 104.21 | −2.61 | −2.44% | 0.00 cr | 105.24 | 66.5% | ₹1 cr |
| 18 Aug '26 | 104.44 | 107.50 | 104.09 | 106.82 | +2.73 | +2.62% | 0.01 cr | 105.59 | 62.6% | ₹1 cr |
| 17 Aug '26 | 103.10 | 106.99 | 102.15 | 104.09 | −0.76 | −0.72% | 0.01 cr | 103.62 | 60.4% | ₹1 cr |
| 14 Aug '26 | 103.96 | 105.48 | 101.25 | 104.85 | +0.89 | +0.86% | 0.01 cr | 103.20 | 57.0% | ₹1 cr |
| 13 Aug '26 | 108.45 | 116.75 | 102.28 | 103.96 | −4.68 | −4.31% | 0.07 cr | 108.15 | 18.8% | ₹7 cr |
| 12 Aug '26 | 113.11 | 114.70 | 105.70 | 108.64 | −4.47 | −3.95% | 0.01 cr | 110.87 | 52.0% | ₹1 cr |
| 11 Aug '26 | 111.96 | 114.97 | 108.62 | 113.11 | +4.13 | +3.79% | 0.01 cr | 111.56 | 47.7% | ₹1 cr |
| 10 Aug '26 | 111.31 | 112.90 | 107.25 | 108.98 | −1.52 | −1.38% | 0.01 cr | 109.69 | 51.0% | ₹1 cr |
| 07 Aug '26 | 112.37 | 114.90 | 110.01 | 110.50 | −2.28 | −2.02% | 0.00 cr | 111.68 | 73.2% | ₹0 cr |
| 06 Aug '26 | 116.06 | 116.88 | 112.50 | 112.78 | −3.28 | −2.83% | 0.00 cr | 114.14 | 63.3% | ₹0 cr |
| 05 Aug '26 | 114.99 | 117.00 | 112.75 | 116.06 | +0.65 | +0.56% | 0.01 cr | 115.51 | 59.5% | ₹1 cr |
| 04 Aug '26 | 107.96 | 117.90 | 106.99 | 115.41 | +8.35 | +7.80% | 0.02 cr | 114.11 | 50.0% | ₹3 cr |
| 03 Aug '26 | 105.23 | 108.40 | 105.23 | 107.06 | +1.84 | +1.75% | 0.00 cr | 107.36 | 51.6% | ₹0 cr |
| 31 Jul '26 | 104.65 | 106.34 | 104.65 | 105.22 | +1.03 | +0.99% | 0.00 cr | 105.40 | 58.9% | ₹0 cr |
| 30 Jul '26 | 107.12 | 107.39 | 103.38 | 104.19 | −3.09 | −2.88% | 0.00 cr | 105.09 | 69.0% | ₹0 cr |
| 29 Jul '26 | 109.14 | 109.14 | 106.34 | 107.28 | +1.50 | +1.42% | 0.00 cr | 107.62 | 42.2% | ₹0 cr |
| 28 Jul '26 | 106.51 | 111.51 | 105.16 | 105.78 | −2.15 | −1.99% | 0.00 cr | 106.78 | 55.6% | ₹0 cr |
| 27 Jul '26 | 110.64 | 112.81 | 107.35 | 107.93 | −1.93 | −1.76% | 0.00 cr | 109.28 | 41.3% | ₹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.
