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 | 135.40 | 139.80 | 132.00 | 138.96 | +4.71 | +3.51% | 0.06 cr | 137.27 | 42.6% | ₹8 cr |
| 03 Sep '26 | 135.90 | 136.64 | 129.20 | 134.25 | +1.81 | +1.37% | 0.07 cr | 133.43 | 44.5% | ₹9 cr |
| 02 Sep '26 | 121.88 | 133.61 | 120.71 | 132.44 | +10.97 | +9.03% | 0.10 cr | 129.15 | 40.0% | ₹13 cr |
| 01 Sep '26 | 127.35 | 128.93 | 120.52 | 121.47 | −4.93 | −3.90% | 0.03 cr | 123.74 | 52.0% | ₹4 cr |
| 31 Aug '26 | 129.40 | 131.79 | 125.62 | 126.40 | −1.03 | −0.81% | 0.02 cr | 127.88 | 48.7% | ₹3 cr |
| 28 Aug '26 | 132.00 | 135.00 | 127.00 | 127.43 | −4.13 | −3.14% | 0.04 cr | 130.04 | 46.8% | ₹6 cr |
| 27 Aug '26 | 128.90 | 133.88 | 125.02 | 131.56 | +3.43 | +2.68% | 0.04 cr | 129.66 | 49.9% | ₹5 cr |
| 26 Aug '26 | 127.00 | 132.00 | 126.41 | 128.13 | +1.30 | +1.02% | 0.03 cr | 128.86 | 35.2% | ₹4 cr |
| 25 Aug '26 | 133.67 | 134.79 | 122.51 | 126.83 | −6.18 | −4.65% | 0.08 cr | 126.73 | 35.5% | ₹10 cr |
| 24 Aug '26 | 130.90 | 136.67 | 130.00 | 133.01 | +4.03 | +3.12% | 0.19 cr | 133.80 | 33.4% | ₹26 cr |
| 21 Aug '26 | 118.00 | 129.75 | 117.72 | 128.98 | +11.02 | +9.34% | 0.25 cr | 127.78 | 50.2% | ₹33 cr |
| 20 Aug '26 | 118.07 | 121.89 | 116.89 | 117.96 | −1.90 | −1.59% | 0.03 cr | 119.72 | 44.8% | ₹4 cr |
| 19 Aug '26 | 111.25 | 120.76 | 110.00 | 119.86 | +8.65 | +7.78% | 0.09 cr | 117.46 | 48.6% | ₹10 cr |
| 18 Aug '26 | 109.00 | 112.00 | 107.26 | 111.21 | +2.21 | +2.03% | 0.03 cr | 109.52 | 50.1% | ₹4 cr |
| 17 Aug '26 | 111.07 | 111.07 | 108.20 | 109.00 | −2.07 | −1.86% | 0.02 cr | 109.36 | 57.9% | ₹2 cr |
| 14 Aug '26 | 116.45 | 116.45 | 107.44 | 111.07 | −4.42 | −3.83% | 0.08 cr | 110.36 | 51.5% | ₹9 cr |
| 13 Aug '26 | 122.50 | 124.74 | 114.00 | 115.49 | −6.02 | −4.95% | 0.06 cr | 117.60 | 40.9% | ₹7 cr |
| 12 Aug '26 | 117.99 | 124.00 | 117.99 | 121.51 | +3.66 | +3.11% | 0.09 cr | 122.18 | 46.3% | ₹11 cr |
| 11 Aug '26 | 114.78 | 119.00 | 112.65 | 117.85 | +5.49 | +4.89% | 0.03 cr | 116.52 | 58.9% | ₹4 cr |
| 10 Aug '26 | 112.48 | 115.40 | 111.81 | 112.36 | +0.13 | +0.12% | 0.02 cr | 113.09 | 54.6% | ₹2 cr |
| 07 Aug '26 | 116.46 | 121.00 | 111.00 | 112.23 | −3.36 | −2.91% | 0.04 cr | 116.34 | 38.1% | ₹5 cr |
| 06 Aug '26 | 116.24 | 118.00 | 112.61 | 115.59 | −0.65 | −0.56% | 0.02 cr | 114.62 | 49.4% | ₹3 cr |
| 05 Aug '26 | 112.68 | 118.44 | 111.69 | 116.24 | +4.76 | +4.27% | 0.02 cr | 115.01 | 56.3% | ₹3 cr |
| 04 Aug '26 | 115.73 | 115.73 | 110.22 | 111.48 | −3.30 | −2.88% | 0.02 cr | 112.84 | 52.7% | ₹2 cr |
| 03 Aug '26 | 115.85 | 120.99 | 112.05 | 114.78 | −1.07 | −0.92% | 0.06 cr | 117.07 | 46.2% | ₹8 cr |
| 31 Jul '26 | 112.20 | 117.00 | 112.20 | 115.85 | +1.74 | +1.52% | 0.04 cr | 115.30 | 59.0% | ₹5 cr |
| 30 Jul '26 | 113.78 | 116.20 | 110.27 | 114.11 | +0.00 | +0.00% | 0.04 cr | 112.94 | 49.9% | ₹5 cr |
| 29 Jul '26 | 108.00 | 117.78 | 104.93 | 114.11 | +7.03 | +6.57% | 0.06 cr | 111.82 | 33.8% | ₹7 cr |
| 28 Jul '26 | 109.94 | 110.00 | 105.48 | 107.08 | −2.28 | −2.08% | 0.03 cr | 106.74 | 53.4% | ₹3 cr |
| 27 Jul '26 | 110.44 | 111.49 | 108.50 | 109.36 | +0.94 | +0.87% | 0.01 cr | 109.76 | 43.0% | ₹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.
