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 | 135.90 | 137.65 | 135.90 | 137.25 | +4.00 | +3.00% | 0.00 cr | 136.97 | 96.4% | ₹0 cr |
| 03 Sep '26 | 127.55 | 138.50 | 127.55 | 133.25 | +6.95 | +5.50% | 0.00 cr | 134.33 | 81.6% | ₹1 cr |
| 02 Sep '26 | 126.00 | 128.15 | 125.05 | 126.30 | −1.85 | −1.44% | 0.00 cr | 126.46 | 66.7% | ₹0 cr |
| 01 Sep '26 | 125.00 | 129.50 | 123.90 | 128.15 | +2.85 | +2.27% | 0.00 cr | 126.69 | 90.0% | ₹0 cr |
| 31 Aug '26 | 125.00 | 126.45 | 122.40 | 125.30 | +2.55 | +2.08% | 0.00 cr | 124.62 | 87.5% | ₹0 cr |
| 28 Aug '26 | 116.95 | 122.75 | 116.95 | 122.75 | +5.80 | +4.96% | 0.00 cr | 121.66 | 97.1% | ₹0 cr |
| 27 Aug '26 | 119.20 | 120.50 | 116.55 | 116.95 | −3.75 | −3.11% | 0.00 cr | 118.27 | 95.7% | ₹0 cr |
| 26 Aug '26 | 118.45 | 124.50 | 116.05 | 120.70 | +2.10 | +1.77% | 0.00 cr | 120.70 | 89.1% | ₹0 cr |
| 25 Aug '26 | 120.00 | 120.90 | 117.50 | 118.60 | −2.90 | −2.39% | 0.00 cr | 118.82 | 97.7% | ₹0 cr |
| 24 Aug '26 | 120.00 | 123.00 | 118.00 | 121.50 | +1.75 | +1.46% | 0.00 cr | 121.17 | 90.5% | ₹0 cr |
| 21 Aug '26 | 122.00 | 123.00 | 119.50 | 119.75 | −1.85 | −1.52% | 0.00 cr | 120.43 | 97.5% | ₹0 cr |
| 20 Aug '26 | 127.25 | 128.00 | 121.00 | 121.60 | −2.70 | −2.17% | 0.01 cr | 122.86 | 94.4% | ₹1 cr |
| 19 Aug '26 | 132.80 | 132.80 | 124.00 | 124.30 | −3.25 | −2.55% | 0.00 cr | 126.09 | 93.8% | ₹0 cr |
| 18 Aug '26 | 128.00 | 130.00 | 126.05 | 127.55 | −5.10 | −3.84% | 0.00 cr | 127.61 | 97.8% | ₹0 cr |
| 17 Aug '26 | 137.00 | 137.00 | 130.15 | 132.65 | −4.35 | −3.18% | 0.00 cr | 132.09 | 90.1% | ₹0 cr |
| 14 Aug '26 | 136.00 | 139.00 | 134.00 | 137.00 | −1.00 | −0.72% | 0.00 cr | 136.74 | 100.0% | ₹0 cr |
| 13 Aug '26 | 131.50 | 138.00 | 131.45 | 138.00 | +6.55 | +4.98% | 0.00 cr | 136.74 | 100.0% | ₹0 cr |
| 12 Aug '26 | 134.95 | 134.95 | 130.15 | 131.45 | −2.85 | −2.12% | 0.00 cr | 132.51 | 94.1% | ₹0 cr |
| 11 Aug '26 | 135.00 | 136.55 | 132.00 | 134.30 | −0.15 | −0.11% | 0.00 cr | 134.30 | 96.2% | ₹0 cr |
| 10 Aug '26 | 129.50 | 135.95 | 129.50 | 134.45 | +0.40 | +0.30% | 0.00 cr | 133.23 | 90.0% | ₹0 cr |
| 07 Aug '26 | 132.00 | 135.00 | 131.10 | 134.05 | +3.40 | +2.60% | 0.00 cr | 132.89 | 96.4% | ₹0 cr |
| 06 Aug '26 | 136.00 | 136.00 | 130.00 | 130.65 | −2.35 | −1.77% | 0.00 cr | 131.81 | 100.0% | ₹0 cr |
| 05 Aug '26 | 138.00 | 138.00 | 133.00 | 133.00 | −4.00 | −2.92% | 0.00 cr | 135.46 | 95.7% | ₹0 cr |
| 04 Aug '26 | 141.95 | 143.00 | 137.00 | 137.00 | −4.95 | −3.49% | 0.00 cr | 139.95 | 90.9% | ₹0 cr |
| 03 Aug '26 | 136.10 | 144.20 | 136.10 | 141.95 | +2.95 | +2.12% | 0.00 cr | 141.99 | 76.9% | ₹0 cr |
| 31 Jul '26 | 136.50 | 141.50 | 136.50 | 139.00 | +2.65 | +1.94% | 0.00 cr | 139.46 | 100.0% | ₹0 cr |
| 30 Jul '26 | 134.00 | 137.00 | 130.40 | 136.35 | −0.90 | −0.66% | 0.00 cr | 132.68 | 92.5% | ₹0 cr |
| 29 Jul '26 | 135.00 | 137.50 | 135.00 | 137.25 | +2.30 | +1.70% | 0.00 cr | 136.31 | 92.9% | ₹0 cr |
| 28 Jul '26 | 136.20 | 138.00 | 130.25 | 134.95 | −1.25 | −0.92% | 0.00 cr | 133.89 | 94.5% | ₹0 cr |
| 27 Jul '26 | 139.45 | 139.45 | 135.00 | 136.20 | +0.05 | +0.04% | 0.00 cr | 136.79 | 96.8% | ₹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.
