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 | 128.66 | 129.00 | 125.25 | 125.50 | −2.52 | −1.97% | 0.01 cr | 126.86 | 60.8% | ₹1 cr |
| 03 Sep '26 | 130.00 | 134.49 | 127.00 | 128.02 | −5.93 | −4.43% | 0.01 cr | 131.31 | 49.4% | ₹2 cr |
| 02 Sep '26 | 117.94 | 136.90 | 116.30 | 133.95 | +16.01 | +13.57% | 0.07 cr | 131.34 | 39.6% | ₹9 cr |
| 01 Sep '26 | 122.60 | 122.98 | 116.25 | 117.94 | −4.75 | −3.87% | 0.00 cr | 119.16 | 60.9% | ₹1 cr |
| 31 Aug '26 | 125.46 | 127.04 | 120.51 | 122.69 | −2.77 | −2.21% | 0.01 cr | 123.20 | 67.3% | ₹1 cr |
| 28 Aug '26 | 122.21 | 126.99 | 122.20 | 125.46 | +0.25 | +0.20% | 0.00 cr | 124.87 | 64.0% | ₹1 cr |
| 27 Aug '26 | 126.41 | 130.40 | 125.00 | 125.21 | −1.19 | −0.94% | 0.00 cr | 126.98 | 61.8% | ₹1 cr |
| 26 Aug '26 | 128.00 | 128.30 | 120.50 | 126.40 | +1.60 | +1.28% | 0.01 cr | 127.02 | 73.6% | ₹1 cr |
| 25 Aug '26 | 123.95 | 126.19 | 123.00 | 124.80 | +0.85 | +0.69% | 0.00 cr | 124.91 | 62.0% | ₹0 cr |
| 24 Aug '26 | 122.00 | 129.00 | 122.00 | 123.95 | −1.08 | −0.86% | 0.01 cr | 127.15 | 62.9% | ₹2 cr |
| 21 Aug '26 | 125.00 | 127.00 | 117.50 | 125.03 | +4.03 | +3.33% | 0.01 cr | 124.27 | 71.6% | ₹1 cr |
| 20 Aug '26 | 120.00 | 124.90 | 117.55 | 121.00 | +2.96 | +2.51% | 0.01 cr | 121.22 | 61.6% | ₹1 cr |
| 19 Aug '26 | 114.00 | 120.00 | 112.76 | 118.04 | +3.53 | +3.08% | 0.01 cr | 116.79 | 76.5% | ₹1 cr |
| 18 Aug '26 | 115.00 | 115.40 | 110.22 | 114.51 | −0.69 | −0.60% | 0.01 cr | 112.97 | 63.5% | ₹1 cr |
| 17 Aug '26 | 108.50 | 115.70 | 107.10 | 115.20 | +7.65 | +7.11% | 0.01 cr | 110.73 | 84.3% | ₹2 cr |
| 14 Aug '26 | 108.00 | 110.99 | 106.11 | 107.55 | −2.19 | −2.00% | 0.00 cr | 108.22 | — | ₹0 cr |
| 13 Aug '26 | 107.80 | 110.00 | 106.00 | 109.74 | +1.82 | +1.69% | 0.00 cr | 106.76 | — | ₹0 cr |
| 12 Aug '26 | 108.34 | 111.50 | 106.51 | 107.92 | −2.61 | −2.36% | 0.00 cr | 108.73 | — | ₹0 cr |
| 11 Aug '26 | 113.39 | 113.39 | 110.12 | 110.53 | −0.64 | −0.58% | 0.00 cr | 111.77 | — | ₹0 cr |
| 10 Aug '26 | 111.89 | 115.83 | 109.50 | 111.17 | −0.81 | −0.72% | 0.01 cr | 112.24 | — | ₹1 cr |
| 07 Aug '26 | 111.60 | 115.15 | 111.60 | 111.98 | −3.17 | −2.75% | 0.01 cr | 112.40 | — | ₹1 cr |
| 06 Aug '26 | 118.85 | 120.18 | 112.00 | 115.15 | +0.69 | +0.60% | 0.01 cr | 117.53 | — | ₹1 cr |
| 05 Aug '26 | 108.70 | 114.48 | 107.00 | 114.46 | +5.43 | +4.98% | 0.00 cr | 111.39 | — | ₹0 cr |
| 04 Aug '26 | 109.35 | 110.99 | 106.10 | 109.03 | −2.20 | −1.98% | 0.00 cr | 108.34 | — | ₹0 cr |
| 03 Aug '26 | 116.99 | 118.00 | 110.00 | 111.23 | −1.76 | −1.56% | 0.01 cr | 113.42 | — | ₹1 cr |
| 31 Jul '26 | 113.69 | 113.73 | 112.99 | 112.99 | +1.49 | +1.34% | 0.00 cr | 113.47 | — | ₹0 cr |
| 30 Jul '26 | 111.50 | 112.05 | 111.50 | 111.50 | −1.83 | −1.61% | 0.00 cr | 111.55 | — | ₹0 cr |
| 29 Jul '26 | 114.00 | 114.00 | 113.33 | 113.33 | −2.31 | −2.00% | 0.00 cr | 113.37 | — | ₹0 cr |
| 28 Jul '26 | 115.65 | 115.65 | 115.64 | 115.64 | −2.36 | −2.00% | 0.00 cr | 115.65 | — | ₹0 cr |
| 27 Jul '26 | 119.90 | 119.90 | 118.00 | 118.00 | −2.40 | −1.99% | 0.00 cr | 118.18 | — | ₹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.
