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 | 116.39 | 118.44 | 116.39 | 118.21 | +1.82 | +1.56% | 0.00 cr | 117.71 | ₹0 cr |
| 03 Sep '26 | 116.94 | 120.45 | 116.00 | 116.39 | +1.14 | +0.99% | 0.00 cr | 117.17 | ₹0 cr |
| 02 Sep '26 | 116.57 | 117.41 | 114.80 | 115.25 | −0.17 | −0.15% | 0.00 cr | 115.42 | ₹0 cr |
| 01 Sep '26 | 115.80 | 116.98 | 115.00 | 115.42 | −0.37 | −0.32% | 0.00 cr | 115.70 | ₹0 cr |
| 31 Aug '26 | 117.49 | 117.49 | 115.30 | 115.79 | −2.16 | −1.83% | 0.00 cr | 116.46 | ₹0 cr |
| 28 Aug '26 | 117.90 | 118.50 | 115.50 | 117.95 | −0.04 | −0.03% | 0.00 cr | 116.81 | ₹0 cr |
| 27 Aug '26 | 116.00 | 118.95 | 114.55 | 117.99 | +2.40 | +2.08% | 0.01 cr | 116.32 | ₹1 cr |
| 26 Aug '26 | 119.50 | 119.50 | 115.41 | 115.59 | −3.62 | −3.04% | 0.00 cr | 116.19 | ₹0 cr |
| 25 Aug '26 | 117.50 | 120.44 | 117.00 | 119.21 | +2.08 | +1.78% | 0.00 cr | 118.80 | ₹0 cr |
| 24 Aug '26 | 119.99 | 119.99 | 116.42 | 117.13 | −2.63 | −2.20% | 0.00 cr | 118.19 | ₹0 cr |
| 21 Aug '26 | 118.99 | 120.60 | 117.56 | 119.76 | +0.63 | +0.53% | 0.00 cr | 119.91 | ₹0 cr |
| 20 Aug '26 | 125.05 | 125.06 | 118.52 | 119.13 | −13.98 | −10.50% | 0.02 cr | 123.18 | ₹2 cr |
| 19 Aug '26 | 129.74 | 136.22 | 128.00 | 133.11 | +3.37 | +2.60% | 0.01 cr | 134.62 | ₹2 cr |
| 18 Aug '26 | 123.77 | 129.81 | 122.65 | 129.74 | +6.11 | +4.94% | 0.03 cr | 124.66 | ₹4 cr |
| 17 Aug '26 | 124.55 | 124.55 | 120.55 | 123.63 | −1.51 | −1.21% | 0.00 cr | 122.24 | ₹0 cr |
| 14 Aug '26 | 133.50 | 133.50 | 125.14 | 125.14 | −6.58 | −5.00% | 0.00 cr | 128.06 | ₹1 cr |
| 13 Aug '26 | 132.70 | 132.70 | 129.00 | 131.72 | +2.10 | +1.62% | 0.00 cr | 131.79 | ₹0 cr |
| 12 Aug '26 | 132.99 | 132.99 | 129.10 | 129.62 | −0.29 | −0.22% | 0.00 cr | 131.48 | ₹0 cr |
| 11 Aug '26 | 128.89 | 131.75 | 128.00 | 129.91 | +2.90 | +2.28% | 0.00 cr | 130.67 | ₹0 cr |
| 10 Aug '26 | 125.00 | 130.00 | 125.00 | 127.01 | +2.01 | +1.61% | 0.00 cr | 125.86 | ₹0 cr |
| 07 Aug '26 | 125.95 | 127.79 | 122.50 | 125.00 | −2.03 | −1.60% | 0.00 cr | 124.54 | ₹1 cr |
| 06 Aug '26 | 124.97 | 127.71 | 120.10 | 127.03 | +1.18 | +0.94% | 0.01 cr | 124.39 | ₹1 cr |
| 05 Aug '26 | 134.96 | 134.96 | 123.03 | 125.85 | −3.65 | −2.82% | 0.00 cr | 124.63 | ₹1 cr |
| 04 Aug '26 | 137.98 | 137.98 | 128.09 | 129.50 | −3.50 | −2.63% | 0.00 cr | 130.18 | ₹0 cr |
| 03 Aug '26 | 136.00 | 136.00 | 128.55 | 133.00 | −1.13 | −0.84% | 0.00 cr | 131.44 | ₹0 cr |
| 31 Jul '26 | 134.31 | 136.59 | 130.80 | 134.13 | +4.04 | +3.11% | 0.00 cr | 135.15 | ₹0 cr |
| 30 Jul '26 | 135.50 | 135.50 | 130.01 | 130.09 | −3.19 | −2.39% | 0.00 cr | 131.43 | ₹0 cr |
| 29 Jul '26 | 134.89 | 134.89 | 127.05 | 133.28 | +1.27 | +0.96% | 0.00 cr | 130.87 | ₹0 cr |
| 28 Jul '26 | 133.90 | 133.90 | 132.01 | 132.01 | −2.08 | −1.55% | 0.00 cr | 132.58 | ₹0 cr |
| 27 Jul '26 | 131.99 | 134.19 | 131.05 | 134.09 | +2.10 | +1.59% | 0.01 cr | 133.64 | ₹1 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.
