End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 127.97 | 129.25 | 123.10 | 125.50 | −2.47 | −1.93% | 0.00 cr | 125.00 | ₹0 cr |
| 03 Sep '26 | 126.00 | 129.99 | 126.00 | 127.97 | +1.95 | +1.55% | 0.00 cr | 127.98 | ₹0 cr |
| 02 Sep '26 | 127.99 | 127.99 | 123.30 | 126.02 | −0.03 | −0.02% | 0.00 cr | 125.81 | ₹0 cr |
| 01 Sep '26 | 125.00 | 126.63 | 123.60 | 126.05 | +0.59 | +0.47% | 0.00 cr | 125.09 | ₹0 cr |
| 31 Aug '26 | 126.85 | 126.85 | 122.00 | 125.46 | −0.62 | −0.49% | 0.00 cr | 123.42 | ₹1 cr |
| 28 Aug '26 | 128.88 | 128.88 | 125.10 | 126.08 | −1.92 | −1.50% | 0.00 cr | 126.51 | ₹0 cr |
| 27 Aug '26 | 128.99 | 128.99 | 126.00 | 128.00 | −0.50 | −0.39% | 0.00 cr | 127.49 | ₹0 cr |
| 26 Aug '26 | 130.47 | 130.47 | 128.00 | 128.50 | −0.65 | −0.50% | 0.00 cr | 128.92 | ₹0 cr |
| 25 Aug '26 | 130.90 | 132.00 | 128.17 | 129.15 | −1.30 | −1.00% | 0.00 cr | 129.21 | ₹1 cr |
| 24 Aug '26 | 129.00 | 131.80 | 127.00 | 130.45 | +3.20 | +2.51% | 0.01 cr | 128.75 | ₹1 cr |
| 21 Aug '26 | 127.00 | 128.90 | 125.10 | 127.25 | +2.28 | +1.82% | 0.00 cr | 127.75 | ₹1 cr |
| 20 Aug '26 | 123.90 | 126.50 | 122.00 | 124.97 | +2.46 | +2.01% | 0.00 cr | 124.76 | ₹1 cr |
| 19 Aug '26 | 124.69 | 124.69 | 121.06 | 122.51 | −0.57 | −0.46% | 0.00 cr | 122.47 | ₹0 cr |
| 18 Aug '26 | 119.98 | 124.95 | 119.00 | 123.08 | +2.87 | +2.39% | 0.00 cr | 121.40 | ₹0 cr |
| 17 Aug '26 | 124.00 | 124.60 | 118.16 | 120.21 | −3.67 | −2.96% | 0.00 cr | 120.84 | ₹0 cr |
| 14 Aug '26 | 125.95 | 127.00 | 122.20 | 123.88 | −0.25 | −0.20% | 0.00 cr | 124.73 | ₹0 cr |
| 13 Aug '26 | 122.85 | 126.48 | 118.25 | 124.13 | +3.67 | +3.05% | 0.01 cr | 124.40 | ₹1 cr |
| 12 Aug '26 | 121.95 | 122.93 | 120.00 | 120.46 | −1.22 | −1.00% | 0.00 cr | 121.33 | ₹0 cr |
| 11 Aug '26 | 122.95 | 122.95 | 120.00 | 121.68 | +0.51 | +0.42% | 0.00 cr | 120.88 | ₹0 cr |
| 10 Aug '26 | 123.30 | 123.30 | 120.05 | 121.17 | −1.03 | −0.84% | 0.00 cr | 121.89 | ₹0 cr |
| 07 Aug '26 | 123.99 | 124.30 | 122.00 | 122.20 | −0.71 | −0.58% | 0.00 cr | 122.66 | ₹0 cr |
| 06 Aug '26 | 124.01 | 125.00 | 120.30 | 122.91 | −1.36 | −1.09% | 0.00 cr | 123.34 | ₹0 cr |
| 05 Aug '26 | 123.00 | 126.00 | 120.10 | 124.27 | +1.71 | +1.40% | 0.00 cr | 124.46 | ₹0 cr |
| 04 Aug '26 | 124.00 | 124.83 | 121.65 | 122.56 | −0.61 | −0.50% | 0.00 cr | 123.60 | ₹0 cr |
| 03 Aug '26 | 121.38 | 124.00 | 120.60 | 123.17 | +1.79 | +1.47% | 0.00 cr | 122.60 | ₹0 cr |
| 31 Jul '26 | 122.90 | 123.80 | 121.10 | 121.38 | −0.54 | −0.44% | 0.00 cr | 122.23 | ₹0 cr |
| 30 Jul '26 | 122.00 | 124.95 | 120.05 | 121.92 | +1.08 | +0.89% | 0.00 cr | 122.92 | ₹0 cr |
| 29 Jul '26 | 121.40 | 122.90 | 119.55 | 120.84 | +1.29 | +1.08% | 0.00 cr | 121.68 | ₹0 cr |
| 28 Jul '26 | 120.21 | 122.48 | 119.00 | 119.55 | −1.59 | −1.31% | 0.00 cr | 120.54 | ₹0 cr |
| 27 Jul '26 | 122.80 | 123.99 | 120.29 | 121.14 | −0.36 | −0.30% | 0.00 cr | 121.30 | ₹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.
