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 | 136.41 | 136.80 | 131.00 | 132.16 | −2.77 | −2.05% | 0.00 cr | 133.17 | 70.0% | ₹1 cr |
| 03 Sep '26 | 132.60 | 138.10 | 131.81 | 134.93 | +3.62 | +2.76% | 0.01 cr | 135.23 | 50.8% | ₹1 cr |
| 02 Sep '26 | 126.37 | 134.00 | 126.37 | 131.31 | +3.66 | +2.87% | 0.01 cr | 129.48 | 54.4% | ₹1 cr |
| 01 Sep '26 | 123.20 | 129.95 | 123.20 | 127.65 | +4.74 | +3.86% | 0.01 cr | 127.05 | 41.6% | ₹1 cr |
| 31 Aug '26 | 124.44 | 125.99 | 122.31 | 122.91 | −1.53 | −1.23% | 0.00 cr | 123.95 | 53.8% | ₹1 cr |
| 28 Aug '26 | 126.50 | 126.69 | 122.41 | 124.44 | −1.45 | −1.15% | 0.00 cr | 124.98 | 59.7% | ₹0 cr |
| 27 Aug '26 | 127.07 | 128.17 | 125.25 | 125.89 | −1.18 | −0.93% | 0.00 cr | 126.76 | 61.7% | ₹0 cr |
| 26 Aug '26 | 125.90 | 127.80 | 125.00 | 127.07 | +1.60 | +1.28% | 0.00 cr | 126.46 | 55.8% | ₹0 cr |
| 25 Aug '26 | 126.29 | 129.75 | 124.25 | 125.47 | −0.82 | −0.65% | 0.01 cr | 127.05 | 33.0% | ₹1 cr |
| 24 Aug '26 | 130.20 | 130.40 | 126.00 | 126.29 | −2.11 | −1.64% | 0.01 cr | 127.83 | 65.6% | ₹1 cr |
| 21 Aug '26 | 129.50 | 130.40 | 127.50 | 128.40 | +0.70 | +0.55% | 0.00 cr | 128.88 | 54.7% | ₹1 cr |
| 20 Aug '26 | 130.99 | 131.00 | 127.50 | 127.70 | −1.26 | −0.98% | 0.01 cr | 128.70 | 64.8% | ₹1 cr |
| 19 Aug '26 | 130.90 | 131.01 | 127.92 | 128.96 | −1.50 | −1.15% | 0.00 cr | 128.99 | 70.0% | ₹1 cr |
| 18 Aug '26 | 132.34 | 134.09 | 130.00 | 130.46 | −2.23 | −1.68% | 0.00 cr | 131.78 | 64.5% | ₹0 cr |
| 17 Aug '26 | 133.92 | 136.24 | 131.01 | 132.69 | −1.23 | −0.92% | 0.00 cr | 133.21 | 62.0% | ₹0 cr |
| 14 Aug '26 | 135.44 | 136.79 | 133.50 | 133.92 | −1.52 | −1.12% | 0.00 cr | 135.08 | 58.3% | ₹0 cr |
| 13 Aug '26 | 135.00 | 136.70 | 133.91 | 135.44 | +2.04 | +1.53% | 0.00 cr | 135.23 | 58.1% | ₹1 cr |
| 12 Aug '26 | 136.00 | 136.63 | 132.10 | 133.40 | −2.45 | −1.80% | 0.01 cr | 134.35 | 67.7% | ₹1 cr |
| 11 Aug '26 | 138.50 | 138.64 | 135.50 | 135.85 | −1.78 | −1.29% | 0.00 cr | 136.88 | 59.9% | ₹1 cr |
| 10 Aug '26 | 141.85 | 142.17 | 136.97 | 137.63 | −4.22 | −2.97% | 0.01 cr | 138.48 | 58.1% | ₹1 cr |
| 07 Aug '26 | 140.00 | 143.95 | 138.70 | 141.85 | +2.93 | +2.11% | 0.01 cr | 141.58 | 53.6% | ₹2 cr |
| 06 Aug '26 | 141.05 | 141.06 | 138.21 | 138.92 | −1.82 | −1.29% | 0.01 cr | 139.61 | 61.8% | ₹1 cr |
| 05 Aug '26 | 146.01 | 147.29 | 139.80 | 140.74 | −5.01 | −3.44% | 0.01 cr | 142.78 | 60.1% | ₹2 cr |
| 04 Aug '26 | 153.03 | 153.03 | 144.00 | 145.75 | −7.67 | −5.00% | 0.05 cr | 147.73 | 41.7% | ₹8 cr |
| 03 Aug '26 | 160.01 | 163.50 | 147.20 | 153.42 | −4.23 | −2.68% | 0.03 cr | 157.89 | 44.3% | ₹5 cr |
| 31 Jul '26 | 157.79 | 160.33 | 155.10 | 157.65 | +2.24 | +1.44% | 0.01 cr | 158.76 | 49.7% | ₹1 cr |
| 30 Jul '26 | 158.69 | 159.57 | 154.65 | 155.41 | −1.73 | −1.10% | 0.01 cr | 157.36 | 35.9% | ₹2 cr |
| 29 Jul '26 | 153.39 | 159.98 | 153.39 | 157.14 | +3.19 | +2.07% | 0.00 cr | 157.43 | 59.0% | ₹1 cr |
| 28 Jul '26 | 154.00 | 157.40 | 153.00 | 153.95 | −0.42 | −0.27% | 0.00 cr | 154.81 | 57.8% | ₹0 cr |
| 27 Jul '26 | 152.25 | 156.00 | 152.25 | 154.37 | +2.28 | +1.50% | 0.00 cr | 154.44 | 57.5% | ₹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.
