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 | 131.00 | 131.00 | 127.00 | 128.45 | −0.53 | −0.41% | 0.00 cr | 128.26 | 74.1% | ₹0 cr |
| 03 Sep '26 | 125.95 | 131.01 | 125.95 | 128.98 | +3.03 | +2.41% | 0.00 cr | 128.44 | 76.9% | ₹0 cr |
| 02 Sep '26 | 127.60 | 130.00 | 124.68 | 125.95 | −1.64 | −1.29% | 0.00 cr | 126.77 | 62.6% | ₹0 cr |
| 01 Sep '26 | 128.20 | 131.00 | 126.20 | 127.59 | −2.51 | −1.93% | 0.00 cr | 128.66 | 65.6% | ₹0 cr |
| 31 Aug '26 | 132.00 | 134.60 | 129.66 | 130.10 | −4.84 | −3.59% | 0.00 cr | 131.20 | 57.3% | ₹0 cr |
| 28 Aug '26 | 137.20 | 139.80 | 134.00 | 134.94 | −0.77 | −0.57% | 0.00 cr | 136.21 | 61.7% | ₹0 cr |
| 27 Aug '26 | 136.08 | 139.90 | 134.81 | 135.71 | −0.37 | −0.27% | 0.00 cr | 136.47 | 56.4% | ₹0 cr |
| 26 Aug '26 | 139.90 | 139.90 | 135.25 | 136.08 | −2.90 | −2.09% | 0.00 cr | 136.68 | 61.4% | ₹0 cr |
| 25 Aug '26 | 139.00 | 139.38 | 137.61 | 138.98 | +1.80 | +1.31% | 0.00 cr | 138.46 | 71.2% | ₹0 cr |
| 24 Aug '26 | 137.64 | 140.59 | 136.75 | 137.18 | −0.46 | −0.33% | 0.00 cr | 138.13 | 73.7% | ₹0 cr |
| 21 Aug '26 | 138.00 | 142.00 | 136.80 | 137.64 | −1.66 | −1.19% | 0.00 cr | 138.88 | 44.5% | ₹0 cr |
| 20 Aug '26 | 140.50 | 144.00 | 138.20 | 139.30 | −1.02 | −0.73% | 0.00 cr | 140.69 | 65.2% | ₹0 cr |
| 19 Aug '26 | 145.50 | 145.50 | 137.60 | 140.32 | −3.46 | −2.41% | 0.00 cr | 140.59 | 51.1% | ₹0 cr |
| 18 Aug '26 | 142.20 | 146.00 | 141.63 | 143.78 | +4.93 | +3.55% | 0.00 cr | 144.16 | 42.0% | ₹1 cr |
| 17 Aug '26 | 141.85 | 147.89 | 137.50 | 138.85 | +3.39 | +2.50% | 0.00 cr | 141.94 | 46.3% | ₹1 cr |
| 14 Aug '26 | 140.95 | 145.00 | 134.07 | 135.46 | −5.49 | −3.89% | 0.00 cr | 139.26 | 55.7% | ₹0 cr |
| 13 Aug '26 | 143.00 | 143.00 | 139.10 | 140.95 | +0.68 | +0.48% | 0.00 cr | 140.85 | 70.7% | ₹0 cr |
| 12 Aug '26 | 135.05 | 144.80 | 135.05 | 140.27 | +1.68 | +1.21% | 0.00 cr | 141.18 | 65.2% | ₹0 cr |
| 11 Aug '26 | 139.98 | 140.00 | 135.09 | 138.59 | −1.40 | −1.00% | 0.00 cr | 137.34 | 45.5% | ₹0 cr |
| 10 Aug '26 | 134.00 | 141.50 | 134.00 | 139.99 | +5.75 | +4.28% | 0.00 cr | 138.14 | 68.6% | ₹1 cr |
| 07 Aug '26 | 133.00 | 134.99 | 132.00 | 134.24 | −0.33 | −0.25% | 0.00 cr | 134.00 | 55.0% | ₹0 cr |
| 06 Aug '26 | 133.56 | 136.85 | 133.00 | 134.57 | −0.34 | −0.25% | 0.00 cr | 134.71 | 46.0% | ₹0 cr |
| 05 Aug '26 | 130.41 | 135.65 | 130.41 | 134.91 | +4.30 | +3.29% | 0.00 cr | 133.57 | 55.4% | ₹0 cr |
| 04 Aug '26 | 128.01 | 134.69 | 128.01 | 130.61 | −0.99 | −0.75% | 0.00 cr | 131.70 | 49.8% | ₹0 cr |
| 03 Aug '26 | 133.50 | 136.75 | 130.00 | 131.60 | −4.21 | −3.10% | 0.00 cr | 132.89 | 51.3% | ₹0 cr |
| 31 Jul '26 | 133.00 | 139.40 | 131.01 | 135.81 | +4.53 | +3.45% | 0.00 cr | 135.82 | 57.4% | ₹0 cr |
| 30 Jul '26 | 137.40 | 137.48 | 127.45 | 131.28 | −3.50 | −2.60% | 0.00 cr | 130.84 | 46.1% | ₹0 cr |
| 29 Jul '26 | 141.35 | 141.43 | 133.00 | 134.78 | −7.06 | −4.98% | 0.00 cr | 137.49 | 44.2% | ₹1 cr |
| 28 Jul '26 | 142.40 | 147.00 | 133.61 | 141.84 | −0.11 | −0.08% | 0.01 cr | 139.26 | 23.3% | ₹1 cr |
| 27 Jul '26 | 152.00 | 154.80 | 136.85 | 141.95 | +6.70 | +4.95% | 0.05 cr | 143.93 | 18.7% | ₹7 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.
