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 | 125.40 | 126.45 | 121.78 | 125.22 | +1.05 | +0.85% | 0.03 cr | 123.75 | 31.4% | ₹4 cr |
| 03 Sep '26 | 119.00 | 124.69 | 119.00 | 124.17 | +6.24 | +5.29% | 0.04 cr | 122.24 | 39.5% | ₹5 cr |
| 02 Sep '26 | 120.72 | 121.08 | 117.11 | 117.93 | −2.79 | −2.31% | 0.02 cr | 119.26 | 42.7% | ₹3 cr |
| 01 Sep '26 | 123.98 | 123.98 | 120.02 | 120.72 | −2.63 | −2.13% | 0.02 cr | 122.13 | 38.6% | ₹2 cr |
| 31 Aug '26 | 127.90 | 127.90 | 122.35 | 123.35 | −4.03 | −3.16% | 0.02 cr | 125.00 | 44.9% | ₹2 cr |
| 28 Aug '26 | 127.20 | 128.00 | 126.50 | 127.38 | +0.13 | +0.10% | 0.01 cr | 127.35 | 46.1% | ₹2 cr |
| 27 Aug '26 | 128.49 | 129.75 | 127.11 | 127.25 | −0.77 | −0.60% | 0.02 cr | 127.85 | 20.3% | ₹2 cr |
| 26 Aug '26 | 127.00 | 130.80 | 126.35 | 128.02 | +1.67 | +1.32% | 0.06 cr | 128.86 | 13.0% | ₹8 cr |
| 25 Aug '26 | 130.60 | 131.79 | 125.00 | 126.35 | −5.47 | −4.15% | 0.04 cr | 127.91 | 44.7% | ₹5 cr |
| 24 Aug '26 | 130.20 | 134.60 | 130.20 | 131.82 | +0.84 | +0.64% | 0.04 cr | 131.95 | 24.4% | ₹5 cr |
| 21 Aug '26 | 131.10 | 132.68 | 128.96 | 130.98 | −0.03 | −0.02% | 0.04 cr | 130.71 | 39.9% | ₹5 cr |
| 20 Aug '26 | 128.98 | 131.90 | 127.68 | 131.01 | +3.36 | +2.63% | 0.10 cr | 129.14 | 27.6% | ₹12 cr |
| 19 Aug '26 | 130.80 | 132.15 | 127.00 | 127.65 | −2.37 | −1.82% | 0.05 cr | 129.66 | 33.6% | ₹7 cr |
| 18 Aug '26 | 130.94 | 131.97 | 129.24 | 130.02 | +0.03 | +0.02% | 0.02 cr | 130.14 | 40.7% | ₹2 cr |
| 17 Aug '26 | 132.80 | 132.99 | 129.11 | 129.99 | −3.35 | −2.51% | 0.02 cr | 130.84 | 38.1% | ₹3 cr |
| 14 Aug '26 | 136.92 | 138.59 | 132.10 | 133.34 | −3.58 | −2.61% | 0.05 cr | 136.75 | 35.6% | ₹7 cr |
| 13 Aug '26 | 130.00 | 137.50 | 128.65 | 136.92 | +7.26 | +5.60% | 0.13 cr | 132.09 | 42.8% | ₹18 cr |
| 12 Aug '26 | 133.00 | 133.50 | 125.60 | 129.66 | −4.30 | −3.21% | 0.09 cr | 128.69 | 57.9% | ₹12 cr |
| 11 Aug '26 | 135.09 | 136.89 | 133.50 | 133.96 | −0.58 | −0.43% | 0.03 cr | 135.43 | 38.8% | ₹5 cr |
| 10 Aug '26 | 140.03 | 140.80 | 134.00 | 134.54 | −5.48 | −3.91% | 0.04 cr | 135.91 | 53.3% | ₹5 cr |
| 07 Aug '26 | 139.75 | 142.40 | 139.10 | 140.02 | +0.27 | +0.19% | 0.02 cr | 140.70 | 34.9% | ₹3 cr |
| 06 Aug '26 | 139.00 | 140.49 | 138.37 | 139.75 | +0.61 | +0.44% | 0.02 cr | 139.60 | 36.1% | ₹3 cr |
| 05 Aug '26 | 139.18 | 140.40 | 138.53 | 139.14 | −0.04 | −0.03% | 0.01 cr | 139.60 | 32.8% | ₹2 cr |
| 04 Aug '26 | 141.31 | 141.31 | 138.91 | 139.18 | −1.47 | −1.05% | 0.02 cr | 139.60 | 39.1% | ₹3 cr |
| 03 Aug '26 | 142.50 | 142.97 | 140.00 | 140.65 | −0.54 | −0.38% | 0.02 cr | 141.49 | 39.0% | ₹3 cr |
| 31 Jul '26 | 142.00 | 144.50 | 140.00 | 141.19 | +0.24 | +0.17% | 0.07 cr | 142.47 | 43.0% | ₹9 cr |
| 30 Jul '26 | 138.80 | 142.00 | 137.06 | 140.95 | +2.41 | +1.74% | 0.04 cr | 139.70 | 46.4% | ₹5 cr |
| 29 Jul '26 | 133.50 | 140.00 | 133.50 | 138.54 | +5.89 | +4.44% | 0.07 cr | 137.83 | 45.6% | ₹9 cr |
| 28 Jul '26 | 134.05 | 135.76 | 132.34 | 132.65 | −1.94 | −1.44% | 0.03 cr | 133.42 | 36.4% | ₹3 cr |
| 27 Jul '26 | 137.00 | 137.87 | 134.10 | 134.59 | −1.02 | −0.75% | 0.02 cr | 135.86 | 29.6% | ₹3 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.
