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 | 126.77 | 129.19 | 123.50 | 126.37 | −0.78 | −0.61% | 0.01 cr | 126.53 | 70.3% | ₹1 cr |
| 03 Sep '26 | 126.50 | 129.00 | 126.49 | 127.15 | +0.68 | +0.54% | 0.00 cr | 127.42 | 70.7% | ₹0 cr |
| 02 Sep '26 | 127.02 | 129.00 | 125.62 | 126.47 | −0.55 | −0.43% | 0.00 cr | 126.69 | 52.3% | ₹0 cr |
| 01 Sep '26 | 126.75 | 129.89 | 126.60 | 127.02 | +0.27 | +0.21% | 0.00 cr | 127.52 | 63.3% | ₹0 cr |
| 31 Aug '26 | 131.40 | 131.40 | 125.51 | 126.75 | −3.19 | −2.45% | 0.00 cr | 127.39 | 58.7% | ₹0 cr |
| 28 Aug '26 | 131.77 | 131.77 | 128.45 | 129.94 | +0.05 | +0.04% | 0.00 cr | 129.87 | 68.1% | ₹0 cr |
| 27 Aug '26 | 127.37 | 132.00 | 127.03 | 129.89 | +1.74 | +1.36% | 0.01 cr | 130.10 | 47.9% | ₹1 cr |
| 26 Aug '26 | 127.99 | 128.79 | 126.21 | 128.15 | +0.85 | +0.67% | 0.00 cr | 127.53 | 55.1% | ₹1 cr |
| 25 Aug '26 | 127.95 | 128.19 | 125.18 | 127.30 | +0.99 | +0.78% | 0.00 cr | 126.72 | 44.5% | ₹0 cr |
| 24 Aug '26 | 127.49 | 128.95 | 125.00 | 126.31 | −0.29 | −0.23% | 0.00 cr | 127.23 | 63.5% | ₹0 cr |
| 21 Aug '26 | 127.22 | 128.45 | 125.72 | 126.60 | −0.62 | −0.49% | 0.00 cr | 126.78 | 60.9% | ₹1 cr |
| 20 Aug '26 | 127.00 | 129.98 | 127.00 | 127.22 | −0.21 | −0.16% | 0.00 cr | 127.70 | 59.2% | ₹0 cr |
| 19 Aug '26 | 128.60 | 132.73 | 127.00 | 127.43 | −1.99 | −1.54% | 0.00 cr | 128.41 | 58.2% | ₹0 cr |
| 18 Aug '26 | 128.60 | 131.00 | 128.60 | 129.42 | −0.45 | −0.35% | 0.00 cr | 129.67 | 77.8% | ₹1 cr |
| 17 Aug '26 | 131.88 | 133.46 | 129.00 | 129.87 | −2.01 | −1.52% | 0.00 cr | 130.24 | 63.8% | ₹0 cr |
| 14 Aug '26 | 132.60 | 134.00 | 131.00 | 131.88 | −0.08 | −0.06% | 0.00 cr | 132.22 | 65.1% | ₹0 cr |
| 13 Aug '26 | 132.98 | 133.54 | 131.12 | 131.96 | −1.49 | −1.12% | 0.00 cr | 132.07 | 80.1% | ₹0 cr |
| 12 Aug '26 | 133.07 | 133.76 | 132.01 | 133.45 | +0.38 | +0.29% | 0.00 cr | 132.66 | 70.2% | ₹0 cr |
| 11 Aug '26 | 133.71 | 133.91 | 131.96 | 133.07 | −0.39 | −0.29% | 0.00 cr | 132.94 | 59.1% | ₹0 cr |
| 10 Aug '26 | 133.78 | 134.30 | 131.61 | 133.46 | +1.16 | +0.88% | 0.00 cr | 133.30 | 47.3% | ₹1 cr |
| 07 Aug '26 | 132.21 | 133.99 | 132.00 | 132.30 | −1.23 | −0.92% | 0.00 cr | 132.80 | 63.5% | ₹0 cr |
| 06 Aug '26 | 134.27 | 134.30 | 132.50 | 133.53 | +0.16 | +0.12% | 0.00 cr | 133.56 | 58.7% | ₹0 cr |
| 05 Aug '26 | 134.98 | 135.58 | 132.73 | 133.37 | −0.37 | −0.28% | 0.00 cr | 134.26 | 56.4% | ₹0 cr |
| 04 Aug '26 | 134.82 | 138.40 | 132.53 | 133.74 | −0.51 | −0.38% | 0.00 cr | 134.96 | 41.0% | ₹1 cr |
| 03 Aug '26 | 134.84 | 136.37 | 133.15 | 134.25 | −0.59 | −0.44% | 0.00 cr | 135.05 | 58.1% | ₹1 cr |
| 31 Jul '26 | 132.50 | 136.40 | 131.52 | 134.84 | +3.59 | +2.74% | 0.00 cr | 134.57 | 60.8% | ₹1 cr |
| 30 Jul '26 | 132.00 | 134.13 | 130.11 | 131.25 | −0.55 | −0.42% | 0.01 cr | 132.32 | 43.0% | ₹1 cr |
| 29 Jul '26 | 130.60 | 135.88 | 130.47 | 131.80 | +1.33 | +1.02% | 0.01 cr | 132.68 | 39.9% | ₹1 cr |
| 28 Jul '26 | 131.35 | 134.50 | 130.00 | 130.47 | −0.75 | −0.57% | 0.00 cr | 131.39 | 50.5% | ₹1 cr |
| 27 Jul '26 | 133.97 | 135.70 | 130.00 | 131.22 | −0.77 | −0.58% | 0.01 cr | 132.16 | 45.2% | ₹1 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.
