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 | 122.00 | 125.00 | 122.00 | 123.75 | +2.75 | +2.27% | 0.00 cr | 123.48 | 88.9% | ₹0 cr |
| 03 Sep '26 | 121.10 | 121.10 | 121.00 | 121.00 | −0.10 | −0.08% | 0.00 cr | 121.01 | 100.0% | ₹0 cr |
| 02 Sep '26 | 121.10 | 121.10 | 121.10 | 121.10 | −2.10 | −1.70% | 0.00 cr | 121.10 | 100.0% | ₹0 cr |
| 01 Sep '26 | 123.00 | 125.00 | 121.35 | 123.20 | −1.55 | −1.24% | 0.00 cr | 123.20 | 94.4% | ₹0 cr |
| 31 Aug '26 | 120.00 | 128.00 | 119.00 | 124.75 | +7.45 | +6.35% | 0.00 cr | 122.36 | 100.0% | ₹1 cr |
| 28 Aug '26 | 117.30 | 117.30 | 117.30 | 117.30 | −0.70 | −0.59% | 0.00 cr | 117.30 | 100.0% | ₹0 cr |
| 27 Aug '26 | 121.50 | 121.50 | 118.00 | 118.00 | +1.00 | +0.85% | 0.00 cr | 119.30 | 100.0% | ₹0 cr |
| 26 Aug '26 | 115.50 | 122.80 | 115.50 | 117.00 | −1.20 | −1.02% | 0.00 cr | 117.76 | 85.7% | ₹0 cr |
| 25 Aug '26 | 117.00 | 124.00 | 117.00 | 118.20 | +2.60 | +2.25% | 0.00 cr | 119.75 | 92.6% | ₹0 cr |
| 24 Aug '26 | 110.00 | 115.60 | 110.00 | 115.60 | +0.15 | +0.13% | 0.00 cr | 113.95 | 94.4% | ₹0 cr |
| 21 Aug '26 | 108.05 | 115.45 | 108.00 | 115.45 | +5.95 | +5.43% | 0.00 cr | 111.34 | 70.0% | ₹0 cr |
| 20 Aug '26 | 111.20 | 111.20 | 109.50 | 109.50 | −1.70 | −1.53% | 0.00 cr | 110.36 | 100.0% | ₹0 cr |
| 19 Aug '26 | 111.20 | 114.80 | 111.20 | 111.20 | −1.30 | −1.16% | 0.00 cr | 112.69 | 100.0% | ₹0 cr |
| 18 Aug '26 | 112.50 | 112.50 | 112.50 | 112.50 | −1.50 | −1.32% | 0.00 cr | 112.50 | 100.0% | ₹0 cr |
| 17 Aug '26 | 114.00 | 114.00 | 112.60 | 114.00 | +0.00 | +0.00% | 0.00 cr | 113.53 | 100.0% | ₹0 cr |
| 12 Aug '26 | 114.00 | 114.00 | 113.25 | 114.00 | +0.95 | +0.84% | 0.00 cr | 113.75 | 100.0% | ₹0 cr |
| 11 Aug '26 | 117.80 | 117.80 | 113.05 | 113.05 | −1.95 | −1.70% | 0.00 cr | 116.79 | 100.0% | ₹0 cr |
| 10 Aug '26 | 116.00 | 116.00 | 115.00 | 115.00 | −0.50 | −0.43% | 0.00 cr | 115.68 | 83.3% | ₹0 cr |
| 07 Aug '26 | 113.80 | 115.50 | 113.80 | 115.50 | −0.75 | −0.65% | 0.00 cr | 114.77 | 60.0% | ₹0 cr |
| 06 Aug '26 | 117.00 | 117.00 | 116.00 | 116.25 | −0.80 | −0.68% | 0.00 cr | 116.54 | 87.5% | ₹0 cr |
| 04 Aug '26 | 119.00 | 119.00 | 117.00 | 117.05 | −2.65 | −2.21% | 0.00 cr | 117.76 | 100.0% | ₹0 cr |
| 03 Aug '26 | 119.00 | 122.60 | 117.60 | 119.70 | +6.85 | +6.07% | 0.00 cr | 120.03 | 88.5% | ₹0 cr |
| 31 Jul '26 | 113.00 | 113.00 | 112.70 | 112.85 | −1.10 | −0.97% | 0.00 cr | 112.85 | 100.0% | ₹0 cr |
| 30 Jul '26 | 114.55 | 115.00 | 113.95 | 113.95 | −0.95 | −0.83% | 0.00 cr | 114.52 | 83.3% | ₹0 cr |
| 29 Jul '26 | 111.30 | 115.00 | 111.30 | 114.90 | +3.60 | +3.23% | 0.00 cr | 113.92 | 100.0% | ₹0 cr |
| 28 Jul '26 | 112.30 | 113.00 | 111.30 | 111.30 | +0.00 | +0.00% | 0.00 cr | 112.12 | 100.0% | ₹0 cr |
| 27 Jul '26 | 111.30 | 111.30 | 111.30 | 111.30 | −0.85 | −0.76% | 0.00 cr | 111.30 | 66.7% | ₹0 cr |
| 24 Jul '26 | 112.00 | 113.50 | 110.20 | 112.15 | +3.30 | +3.03% | 0.00 cr | 111.61 | 86.7% | ₹0 cr |
| 23 Jul '26 | 113.90 | 113.90 | 106.05 | 108.85 | −3.10 | −2.77% | 0.00 cr | 108.70 | 64.7% | ₹0 cr |
| 22 Jul '26 | 118.95 | 118.95 | 110.05 | 111.95 | −3.10 | −2.69% | 0.00 cr | 112.56 | 72.7% | ₹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.
