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 | 127.10 | 127.10 | 124.00 | 124.50 | −2.60 | −2.05% | 0.00 cr | 125.19 | 85.7% | ₹0 cr |
| 03 Sep '26 | 124.00 | 127.10 | 124.00 | 127.10 | +3.20 | +2.58% | 0.00 cr | 125.54 | 100.0% | ₹0 cr |
| 02 Sep '26 | 122.60 | 125.15 | 120.85 | 123.90 | −2.85 | −2.25% | 0.00 cr | 122.95 | 73.3% | ₹0 cr |
| 01 Sep '26 | 130.00 | 130.10 | 126.05 | 126.75 | −2.80 | −2.16% | 0.00 cr | 128.07 | 72.2% | ₹0 cr |
| 31 Aug '26 | 135.00 | 135.00 | 128.10 | 129.55 | −9.10 | −6.56% | 0.00 cr | 131.58 | 69.2% | ₹0 cr |
| 28 Aug '26 | 138.20 | 139.05 | 137.80 | 138.65 | +0.60 | +0.43% | 0.01 cr | 138.35 | 42.0% | ₹2 cr |
| 27 Aug '26 | 138.80 | 139.65 | 138.00 | 138.05 | −1.30 | −0.93% | 0.00 cr | 138.43 | 76.9% | ₹0 cr |
| 26 Aug '26 | 139.25 | 143.20 | 139.05 | 139.35 | +1.35 | +0.98% | 0.03 cr | 139.92 | 53.6% | ₹4 cr |
| 25 Aug '26 | 139.10 | 139.10 | 138.00 | 138.00 | +0.95 | +0.69% | 0.00 cr | 138.25 | 69.2% | ₹0 cr |
| 24 Aug '26 | 137.25 | 137.75 | 137.00 | 137.05 | −0.10 | −0.07% | 0.00 cr | 137.21 | 57.1% | ₹0 cr |
| 21 Aug '26 | 137.15 | 137.80 | 137.00 | 137.15 | +2.15 | +1.59% | 0.00 cr | 137.18 | 72.3% | ₹1 cr |
| 20 Aug '26 | 135.60 | 136.70 | 135.00 | 135.00 | −0.05 | −0.04% | 0.00 cr | 135.43 | 57.9% | ₹0 cr |
| 19 Aug '26 | 137.20 | 137.20 | 135.00 | 135.05 | +0.05 | +0.04% | 0.00 cr | 135.78 | 72.2% | ₹0 cr |
| 18 Aug '26 | 141.70 | 141.70 | 135.00 | 135.00 | −0.05 | −0.04% | 0.01 cr | 135.30 | 64.5% | ₹1 cr |
| 17 Aug '26 | 135.60 | 136.90 | 135.00 | 135.05 | −0.55 | −0.41% | 0.01 cr | 135.55 | 66.7% | ₹1 cr |
| 14 Aug '26 | 135.65 | 137.80 | 135.15 | 135.60 | +0.50 | +0.37% | 0.00 cr | 136.18 | 76.9% | ₹0 cr |
| 13 Aug '26 | 135.80 | 138.30 | 135.05 | 135.10 | +0.05 | +0.04% | 0.00 cr | 135.53 | 50.0% | ₹0 cr |
| 12 Aug '26 | 135.65 | 135.70 | 135.00 | 135.05 | −0.05 | −0.04% | 0.00 cr | 135.23 | 57.1% | ₹0 cr |
| 11 Aug '26 | 137.00 | 137.50 | 135.00 | 135.10 | −2.75 | −1.99% | 0.01 cr | 135.48 | 55.4% | ₹1 cr |
| 10 Aug '26 | 143.90 | 148.00 | 136.10 | 137.85 | −2.90 | −2.06% | 0.02 cr | 142.27 | 59.7% | ₹3 cr |
| 07 Aug '26 | 132.80 | 147.50 | 132.70 | 140.75 | +7.30 | +5.47% | 0.06 cr | 139.26 | 32.9% | ₹9 cr |
| 06 Aug '26 | 133.50 | 134.80 | 132.15 | 133.45 | −0.85 | −0.63% | 0.01 cr | 133.24 | 48.0% | ₹1 cr |
| 05 Aug '26 | 130.05 | 138.00 | 130.00 | 134.30 | +5.15 | +3.99% | 0.01 cr | 134.15 | 73.8% | ₹1 cr |
| 04 Aug '26 | 132.00 | 133.95 | 129.00 | 129.15 | +0.80 | +0.62% | 0.01 cr | 130.96 | 60.0% | ₹1 cr |
| 03 Aug '26 | 127.50 | 131.00 | 126.70 | 128.35 | +2.45 | +1.95% | 0.01 cr | 128.14 | 61.8% | ₹1 cr |
| 31 Jul '26 | 125.75 | 126.00 | 125.30 | 125.90 | +0.80 | +0.64% | 0.00 cr | 125.70 | 66.7% | ₹0 cr |
| 30 Jul '26 | 125.20 | 127.50 | 125.00 | 125.10 | +0.10 | +0.08% | 0.00 cr | 125.65 | 53.1% | ₹1 cr |
| 29 Jul '26 | 128.00 | 128.00 | 125.00 | 125.00 | −0.10 | −0.08% | 0.00 cr | 125.63 | 69.6% | ₹0 cr |
| 28 Jul '26 | 125.25 | 126.80 | 125.00 | 125.10 | −1.45 | −1.15% | 0.01 cr | 125.32 | 65.7% | ₹1 cr |
| 27 Jul '26 | 127.95 | 127.95 | 124.15 | 126.55 | +3.50 | +2.84% | 0.00 cr | 125.91 | 69.7% | ₹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.
