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 | 126.30 | 127.30 | 125.50 | 125.50 | −0.30 | −0.24% | 1.21 cr | 126.55 | 56.6% | ₹154 cr |
| 03 Sep '26 | 126.78 | 128.69 | 125.71 | 125.80 | −0.50 | −0.40% | 1.34 cr | 127.27 | 45.0% | ₹170 cr |
| 02 Sep '26 | 125.35 | 126.99 | 124.38 | 126.30 | +0.70 | +0.56% | 1.32 cr | 125.88 | 46.0% | ₹167 cr |
| 01 Sep '26 | 126.88 | 127.07 | 125.16 | 125.60 | −1.30 | −1.02% | 0.98 cr | 125.98 | 34.2% | ₹124 cr |
| 31 Aug '26 | 127.50 | 127.69 | 125.50 | 126.90 | −1.45 | −1.13% | 1.58 cr | 126.51 | 57.6% | ₹200 cr |
| 28 Aug '26 | 128.15 | 129.06 | 127.25 | 128.35 | +0.21 | +0.16% | 1.40 cr | 127.96 | 49.8% | ₹179 cr |
| 27 Aug '26 | 131.43 | 131.43 | 127.70 | 128.14 | −1.31 | −1.01% | 1.09 cr | 128.71 | 46.0% | ₹141 cr |
| 26 Aug '26 | 128.95 | 130.90 | 128.50 | 129.45 | +0.64 | +0.50% | 1.51 cr | 129.97 | 48.2% | ₹197 cr |
| 25 Aug '26 | 127.23 | 128.81 | 126.25 | 128.81 | +1.51 | +1.19% | 1.48 cr | 127.64 | 40.7% | ₹189 cr |
| 24 Aug '26 | 129.62 | 129.87 | 126.80 | 127.30 | −2.66 | −2.05% | 1.36 cr | 127.55 | 48.7% | ₹173 cr |
| 21 Aug '26 | 129.60 | 129.96 | 128.50 | 129.96 | +0.36 | +0.28% | 0.81 cr | 129.21 | 54.1% | ₹105 cr |
| 20 Aug '26 | 129.53 | 130.49 | 129.05 | 129.60 | +0.52 | +0.40% | 0.96 cr | 129.81 | 49.2% | ₹124 cr |
| 19 Aug '26 | 129.10 | 129.40 | 128.10 | 129.08 | −0.02 | −0.02% | 0.73 cr | 128.69 | 44.4% | ₹93 cr |
| 18 Aug '26 | 130.00 | 131.00 | 129.10 | 129.10 | −2.00 | −1.53% | 0.66 cr | 129.65 | 42.8% | ₹86 cr |
| 17 Aug '26 | 131.01 | 132.02 | 129.10 | 131.10 | −0.15 | −0.11% | 1.11 cr | 130.34 | 43.0% | ₹145 cr |
| 14 Aug '26 | 131.80 | 131.80 | 127.77 | 131.25 | −0.55 | −0.42% | 1.01 cr | 130.61 | 29.6% | ₹132 cr |
| 13 Aug '26 | 132.00 | 132.60 | 130.50 | 131.80 | −0.20 | −0.15% | 1.17 cr | 131.66 | 46.6% | ₹154 cr |
| 12 Aug '26 | 130.00 | 133.11 | 129.60 | 132.00 | +1.70 | +1.30% | 2.65 cr | 131.88 | 45.8% | ₹350 cr |
| 11 Aug '26 | 129.00 | 130.48 | 127.86 | 130.30 | +1.30 | +1.01% | 1.18 cr | 129.42 | 41.5% | ₹152 cr |
| 10 Aug '26 | 132.40 | 132.55 | 128.65 | 129.00 | −2.95 | −2.24% | 2.19 cr | 130.53 | 43.0% | ₹286 cr |
| 07 Aug '26 | 130.98 | 132.48 | 130.43 | 131.95 | +0.25 | +0.19% | 2.26 cr | 131.68 | 45.8% | ₹297 cr |
| 06 Aug '26 | 129.00 | 131.74 | 128.33 | 131.70 | +2.79 | +2.16% | 2.34 cr | 130.27 | 58.9% | ₹305 cr |
| 05 Aug '26 | 129.00 | 130.10 | 128.11 | 128.91 | +0.91 | +0.71% | 1.92 cr | 129.08 | 48.0% | ₹247 cr |
| 04 Aug '26 | 127.09 | 128.95 | 126.26 | 128.00 | +0.90 | +0.71% | 2.17 cr | 128.06 | 51.4% | ₹277 cr |
| 03 Aug '26 | 125.95 | 127.59 | 125.50 | 127.10 | +2.12 | +1.70% | 1.82 cr | 126.92 | 54.3% | ₹231 cr |
| 31 Jul '26 | 124.99 | 125.44 | 124.25 | 124.98 | +0.70 | +0.56% | 1.34 cr | 124.86 | 54.6% | ₹167 cr |
| 30 Jul '26 | 124.70 | 124.89 | 123.66 | 124.28 | −0.44 | −0.35% | 1.37 cr | 124.19 | 42.1% | ₹170 cr |
| 29 Jul '26 | 124.60 | 125.55 | 124.00 | 124.72 | +0.48 | +0.39% | 1.71 cr | 124.84 | 47.1% | ₹214 cr |
| 28 Jul '26 | 127.17 | 127.17 | 124.00 | 124.24 | −3.02 | −2.37% | 3.13 cr | 124.87 | 44.0% | ₹391 cr |
| 27 Jul '26 | 126.50 | 129.70 | 125.78 | 127.26 | +1.61 | +1.28% | 4.88 cr | 127.76 | 27.5% | ₹623 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.
