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 | 130.00 | 132.89 | 127.10 | 128.56 | −0.87 | −0.67% | 0.16 cr | 129.91 | 40.5% | ₹21 cr |
| 03 Sep '26 | 128.50 | 132.89 | 127.00 | 129.43 | +1.12 | +0.87% | 0.16 cr | 129.24 | 42.2% | ₹21 cr |
| 02 Sep '26 | 130.99 | 131.03 | 125.86 | 128.31 | −3.37 | −2.56% | 0.09 cr | 127.90 | 37.7% | ₹11 cr |
| 01 Sep '26 | 142.60 | 142.60 | 127.71 | 131.68 | −10.59 | −7.44% | 0.59 cr | 131.52 | 37.6% | ₹78 cr |
| 31 Aug '26 | 152.45 | 152.50 | 141.15 | 142.27 | −9.04 | −5.97% | 0.10 cr | 145.77 | 52.8% | ₹15 cr |
| 28 Aug '26 | 143.25 | 153.25 | 143.25 | 151.31 | +7.42 | +5.16% | 0.56 cr | 150.32 | 40.2% | ₹85 cr |
| 27 Aug '26 | 149.04 | 150.70 | 143.25 | 143.89 | −4.07 | −2.75% | 0.18 cr | 147.06 | 47.4% | ₹26 cr |
| 26 Aug '26 | 143.05 | 149.00 | 143.00 | 147.96 | +3.70 | +2.56% | 0.21 cr | 146.06 | 36.4% | ₹31 cr |
| 25 Aug '26 | 146.10 | 146.10 | 142.10 | 144.26 | +0.17 | +0.12% | 0.12 cr | 143.70 | 37.3% | ₹17 cr |
| 24 Aug '26 | 140.50 | 147.89 | 140.00 | 144.09 | +0.68 | +0.47% | 0.66 cr | 143.49 | 46.0% | ₹94 cr |
| 21 Aug '26 | 140.00 | 144.53 | 139.11 | 143.41 | +4.09 | +2.94% | 0.16 cr | 142.89 | 39.5% | ₹23 cr |
| 20 Aug '26 | 137.00 | 141.97 | 135.50 | 139.32 | +3.32 | +2.44% | 0.18 cr | 139.91 | 38.0% | ₹25 cr |
| 19 Aug '26 | 136.00 | 136.97 | 134.06 | 136.00 | +0.03 | +0.02% | 0.04 cr | 135.42 | 38.4% | ₹5 cr |
| 18 Aug '26 | 136.00 | 136.50 | 134.32 | 135.97 | −0.28 | −0.21% | 0.04 cr | 135.67 | 40.4% | ₹5 cr |
| 17 Aug '26 | 133.53 | 136.59 | 132.00 | 136.25 | +2.16 | +1.61% | 0.08 cr | 134.52 | 69.9% | ₹11 cr |
| 14 Aug '26 | 137.10 | 137.15 | 133.65 | 134.09 | −3.23 | −2.35% | 0.05 cr | 135.44 | 47.1% | ₹7 cr |
| 13 Aug '26 | 135.00 | 138.25 | 133.52 | 137.32 | +1.77 | +1.31% | 0.16 cr | 136.62 | 28.2% | ₹22 cr |
| 12 Aug '26 | 133.76 | 137.90 | 133.50 | 135.55 | +1.79 | +1.34% | 0.14 cr | 136.21 | 27.7% | ₹20 cr |
| 11 Aug '26 | 138.00 | 138.00 | 131.75 | 133.76 | −2.74 | −2.01% | 0.09 cr | 134.21 | 45.5% | ₹12 cr |
| 10 Aug '26 | 133.45 | 137.58 | 131.23 | 136.50 | +4.08 | +3.08% | 0.17 cr | 135.86 | 33.9% | ₹23 cr |
| 07 Aug '26 | 131.95 | 134.75 | 130.50 | 132.42 | +0.39 | +0.30% | 0.14 cr | 133.05 | 64.9% | ₹19 cr |
| 06 Aug '26 | 133.70 | 135.00 | 125.00 | 132.03 | +1.82 | +1.40% | 0.28 cr | 130.00 | 27.6% | ₹36 cr |
| 05 Aug '26 | 131.60 | 134.50 | 126.80 | 130.21 | −0.30 | −0.23% | 0.12 cr | 129.82 | 53.3% | ₹16 cr |
| 04 Aug '26 | 130.95 | 134.60 | 129.00 | 130.51 | +0.57 | +0.44% | 0.20 cr | 131.80 | 53.7% | ₹27 cr |
| 03 Aug '26 | 129.95 | 133.50 | 129.00 | 129.94 | +1.29 | +1.00% | 0.19 cr | 131.44 | 41.3% | ₹25 cr |
| 31 Jul '26 | 129.50 | 129.70 | 126.70 | 128.65 | +0.63 | +0.49% | 0.06 cr | 128.05 | 55.2% | ₹7 cr |
| 30 Jul '26 | 128.49 | 132.25 | 126.56 | 128.02 | −0.55 | −0.43% | 0.08 cr | 129.18 | 48.7% | ₹10 cr |
| 29 Jul '26 | 129.52 | 133.00 | 126.10 | 128.57 | +0.33 | +0.26% | 0.16 cr | 128.71 | 35.7% | ₹21 cr |
| 28 Jul '26 | 126.00 | 129.90 | 124.21 | 128.24 | +3.46 | +2.77% | 0.25 cr | 128.07 | 47.2% | ₹33 cr |
| 27 Jul '26 | 125.40 | 127.55 | 121.70 | 124.78 | +1.72 | +1.40% | 0.11 cr | 124.79 | 35.9% | ₹14 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.
