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 | 122.26 | 125.71 | 120.24 | 121.71 | −1.00 | −0.81% | 0.00 cr | 122.37 | 66.7% | ₹0 cr |
| 03 Sep '26 | 122.42 | 123.69 | 122.40 | 122.71 | +0.30 | +0.25% | 0.00 cr | 122.96 | 82.6% | ₹0 cr |
| 02 Sep '26 | 126.20 | 126.20 | 122.21 | 122.41 | −2.47 | −1.98% | 0.00 cr | 122.99 | 58.0% | ₹0 cr |
| 01 Sep '26 | 128.00 | 128.04 | 122.50 | 124.88 | −1.78 | −1.41% | 0.00 cr | 124.53 | 62.7% | ₹0 cr |
| 31 Aug '26 | 126.30 | 129.00 | 125.59 | 126.66 | +1.19 | +0.95% | 0.00 cr | 127.04 | 56.1% | ₹0 cr |
| 28 Aug '26 | 127.19 | 129.49 | 125.13 | 125.47 | −1.72 | −1.35% | 0.00 cr | 127.25 | 56.9% | ₹0 cr |
| 27 Aug '26 | 122.66 | 128.00 | 122.59 | 127.19 | +4.53 | +3.69% | 0.00 cr | 124.65 | 64.0% | ₹0 cr |
| 26 Aug '26 | 120.30 | 123.25 | 120.30 | 122.66 | +1.34 | +1.10% | 0.00 cr | 122.46 | 78.4% | ₹0 cr |
| 25 Aug '26 | 119.50 | 121.97 | 119.49 | 121.32 | −0.15 | −0.12% | 0.00 cr | 120.91 | 72.8% | ₹0 cr |
| 24 Aug '26 | 121.55 | 122.98 | 120.30 | 121.47 | +0.11 | +0.09% | 0.00 cr | 121.50 | 76.8% | ₹0 cr |
| 21 Aug '26 | 123.70 | 123.70 | 121.00 | 121.36 | −1.09 | −0.89% | 0.00 cr | 121.80 | 77.0% | ₹0 cr |
| 20 Aug '26 | 120.95 | 124.00 | 120.95 | 122.45 | +1.61 | +1.33% | 0.00 cr | 122.26 | 65.9% | ₹0 cr |
| 19 Aug '26 | 122.00 | 122.79 | 120.00 | 120.84 | −0.64 | −0.53% | 0.00 cr | 121.06 | 65.1% | ₹0 cr |
| 18 Aug '26 | 121.51 | 125.50 | 121.01 | 121.48 | −0.02 | −0.02% | 0.00 cr | 122.14 | 49.3% | ₹0 cr |
| 17 Aug '26 | 122.10 | 122.90 | 120.25 | 121.50 | −1.47 | −1.20% | 0.00 cr | 121.82 | 63.1% | ₹0 cr |
| 14 Aug '26 | 122.17 | 124.99 | 122.17 | 122.97 | −0.99 | −0.80% | 0.00 cr | 123.00 | 53.7% | ₹0 cr |
| 13 Aug '26 | 122.01 | 124.50 | 121.26 | 123.96 | +0.62 | +0.50% | 0.00 cr | 122.60 | 62.2% | ₹0 cr |
| 12 Aug '26 | 126.76 | 126.76 | 122.00 | 123.34 | −1.98 | −1.58% | 0.00 cr | 124.26 | 70.7% | ₹0 cr |
| 11 Aug '26 | 126.00 | 129.99 | 124.75 | 125.32 | −0.02 | −0.02% | 0.00 cr | 127.58 | 54.8% | ₹0 cr |
| 10 Aug '26 | 122.45 | 127.68 | 122.45 | 125.34 | +1.94 | +1.57% | 0.00 cr | 125.53 | 59.1% | ₹0 cr |
| 07 Aug '26 | 123.13 | 124.00 | 122.70 | 123.40 | +1.14 | +0.93% | 0.00 cr | 123.33 | 73.4% | ₹0 cr |
| 06 Aug '26 | 124.80 | 125.19 | 122.01 | 122.26 | −1.92 | −1.55% | 0.00 cr | 123.51 | 58.2% | ₹0 cr |
| 05 Aug '26 | 122.50 | 125.52 | 121.70 | 124.18 | +2.59 | +2.13% | 0.00 cr | 123.08 | 68.0% | ₹1 cr |
| 04 Aug '26 | 124.05 | 124.08 | 121.15 | 121.59 | −1.35 | −1.10% | 0.00 cr | 122.09 | 71.6% | ₹0 cr |
| 03 Aug '26 | 122.25 | 125.25 | 122.25 | 122.94 | +0.39 | +0.32% | 0.00 cr | 123.20 | 75.6% | ₹0 cr |
| 31 Jul '26 | 122.65 | 124.00 | 122.10 | 122.55 | −1.13 | −0.91% | 0.00 cr | 122.97 | 75.9% | ₹1 cr |
| 30 Jul '26 | 126.14 | 131.49 | 123.01 | 123.68 | −3.08 | −2.43% | 0.00 cr | 126.60 | 64.4% | ₹1 cr |
| 29 Jul '26 | 125.55 | 128.00 | 125.55 | 126.76 | +0.78 | +0.62% | 0.00 cr | 127.06 | 51.1% | ₹0 cr |
| 28 Jul '26 | 129.40 | 129.78 | 125.10 | 125.98 | −2.52 | −1.96% | 0.00 cr | 127.36 | 50.4% | ₹0 cr |
| 27 Jul '26 | 130.80 | 131.97 | 128.21 | 128.50 | −0.71 | −0.55% | 0.00 cr | 129.74 | 46.2% | ₹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.
