End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 134.39 | 134.39 | 132.50 | 133.36 | +1.09 | +0.82% | 0.00 cr | 133.21 | ₹0 cr |
| 03 Sep '26 | 134.40 | 134.50 | 132.00 | 132.27 | −1.08 | −0.81% | 0.00 cr | 132.65 | ₹0 cr |
| 02 Sep '26 | 133.99 | 133.99 | 132.01 | 133.35 | +0.44 | +0.33% | 0.00 cr | 132.97 | ₹0 cr |
| 01 Sep '26 | 133.07 | 134.85 | 132.00 | 132.91 | −0.16 | −0.12% | 0.00 cr | 133.09 | ₹0 cr |
| 31 Aug '26 | 134.89 | 134.89 | 133.00 | 133.07 | −0.97 | −0.72% | 0.00 cr | 133.60 | ₹0 cr |
| 28 Aug '26 | 133.90 | 135.30 | 133.01 | 134.04 | −0.53 | −0.39% | 0.00 cr | 134.12 | ₹0 cr |
| 27 Aug '26 | 134.00 | 135.29 | 133.00 | 134.57 | +2.05 | +1.55% | 0.00 cr | 133.85 | ₹0 cr |
| 26 Aug '26 | 135.55 | 135.88 | 132.00 | 132.52 | −2.36 | −1.75% | 0.00 cr | 133.25 | ₹0 cr |
| 25 Aug '26 | 133.32 | 135.75 | 131.50 | 134.88 | +0.21 | +0.16% | 0.00 cr | 134.00 | ₹0 cr |
| 24 Aug '26 | 135.88 | 135.88 | 133.00 | 134.67 | −0.21 | −0.16% | 0.00 cr | 134.48 | ₹0 cr |
| 21 Aug '26 | 134.00 | 136.00 | 131.00 | 134.88 | +1.83 | +1.38% | 0.00 cr | 133.72 | ₹0 cr |
| 20 Aug '26 | 138.41 | 138.41 | 132.51 | 133.05 | −2.49 | −1.84% | 0.00 cr | 133.85 | ₹0 cr |
| 19 Aug '26 | 131.51 | 136.98 | 131.51 | 135.54 | +1.62 | +1.21% | 0.00 cr | 134.66 | ₹0 cr |
| 18 Aug '26 | 135.00 | 135.99 | 133.05 | 133.92 | +0.28 | +0.21% | 0.00 cr | 134.66 | ₹0 cr |
| 17 Aug '26 | 134.00 | 135.90 | 132.50 | 133.64 | −0.30 | −0.22% | 0.00 cr | 133.98 | ₹0 cr |
| 14 Aug '26 | 136.20 | 137.89 | 132.50 | 133.94 | −1.60 | −1.18% | 0.00 cr | 135.06 | ₹0 cr |
| 13 Aug '26 | 132.05 | 138.00 | 132.05 | 135.54 | +0.50 | +0.37% | 0.00 cr | 134.93 | ₹0 cr |
| 12 Aug '26 | 136.39 | 138.00 | 134.00 | 135.04 | −1.35 | −0.99% | 0.00 cr | 135.50 | ₹0 cr |
| 11 Aug '26 | 136.75 | 136.75 | 135.01 | 136.39 | −0.60 | −0.44% | 0.00 cr | 135.63 | ₹0 cr |
| 10 Aug '26 | 137.00 | 139.50 | 134.40 | 136.99 | −1.25 | −0.90% | 0.00 cr | 137.26 | ₹0 cr |
| 07 Aug '26 | 137.02 | 139.80 | 137.02 | 138.24 | +0.75 | +0.55% | 0.00 cr | 138.03 | ₹0 cr |
| 06 Aug '26 | 139.95 | 139.95 | 137.01 | 137.49 | −0.83 | −0.60% | 0.00 cr | 137.95 | ₹0 cr |
| 05 Aug '26 | 139.99 | 141.95 | 137.00 | 138.32 | −1.03 | −0.74% | 0.00 cr | 138.69 | ₹0 cr |
| 04 Aug '26 | 142.99 | 142.99 | 138.00 | 139.35 | −2.24 | −1.58% | 0.00 cr | 139.83 | ₹0 cr |
| 03 Aug '26 | 138.33 | 143.35 | 138.33 | 141.59 | +1.32 | +0.94% | 0.00 cr | 141.79 | ₹0 cr |
| 31 Jul '26 | 137.75 | 142.49 | 137.75 | 140.27 | +0.97 | +0.70% | 0.00 cr | 140.28 | ₹0 cr |
| 30 Jul '26 | 138.95 | 140.99 | 137.50 | 139.30 | +0.35 | +0.25% | 0.00 cr | 138.53 | ₹0 cr |
| 29 Jul '26 | 138.01 | 141.29 | 138.01 | 138.95 | −1.04 | −0.74% | 0.00 cr | 139.32 | ₹0 cr |
| 28 Jul '26 | 138.85 | 141.50 | 138.15 | 139.99 | +1.14 | +0.82% | 0.00 cr | 139.85 | ₹0 cr |
| 27 Jul '26 | 143.99 | 143.99 | 137.60 | 138.85 | −3.09 | −2.18% | 0.00 cr | 139.72 | ₹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.
