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 | 128.96 | 128.96 | 124.00 | 124.99 | −4.65 | −3.59% | 0.02 cr | 125.17 | 56.1% | ₹3 cr |
| 03 Sep '26 | 128.17 | 132.40 | 128.17 | 129.64 | +1.46 | +1.14% | 0.04 cr | 130.32 | 39.7% | ₹5 cr |
| 02 Sep '26 | 126.60 | 130.95 | 125.70 | 128.18 | +1.42 | +1.12% | 0.01 cr | 128.52 | 46.6% | ₹2 cr |
| 01 Sep '26 | 127.46 | 131.19 | 126.00 | 126.76 | −0.48 | −0.38% | 0.04 cr | 128.59 | 52.6% | ₹6 cr |
| 31 Aug '26 | 125.00 | 131.90 | 124.51 | 127.24 | +1.82 | +1.45% | 0.04 cr | 128.68 | 41.1% | ₹5 cr |
| 28 Aug '26 | 126.50 | 130.90 | 123.78 | 125.42 | +2.08 | +1.69% | 0.04 cr | 127.14 | 45.3% | ₹5 cr |
| 27 Aug '26 | 127.73 | 130.09 | 121.98 | 123.34 | −4.39 | −3.44% | 0.03 cr | 124.71 | 60.3% | ₹4 cr |
| 26 Aug '26 | 128.66 | 130.11 | 127.10 | 127.73 | −1.21 | −0.94% | 0.02 cr | 128.11 | 50.9% | ₹2 cr |
| 25 Aug '26 | 127.30 | 131.78 | 126.51 | 128.94 | +0.49 | +0.38% | 0.05 cr | 129.35 | 52.1% | ₹6 cr |
| 24 Aug '26 | 131.80 | 137.95 | 127.00 | 128.45 | −2.70 | −2.06% | 0.07 cr | 133.88 | 42.6% | ₹9 cr |
| 21 Aug '26 | 132.00 | 135.35 | 128.21 | 131.15 | −4.46 | −3.29% | 0.05 cr | 131.97 | 51.2% | ₹6 cr |
| 20 Aug '26 | 131.89 | 139.00 | 128.21 | 135.61 | +6.35 | +4.91% | 0.14 cr | 133.81 | 43.3% | ₹19 cr |
| 19 Aug '26 | 123.00 | 131.40 | 123.00 | 129.26 | +7.27 | +5.96% | 0.08 cr | 128.58 | 43.9% | ₹10 cr |
| 18 Aug '26 | 122.00 | 133.50 | 120.00 | 121.99 | +0.91 | +0.75% | 0.11 cr | 126.63 | 45.5% | ₹14 cr |
| 17 Aug '26 | 120.00 | 124.50 | 118.80 | 121.08 | +1.28 | +1.07% | 0.04 cr | 120.88 | 55.1% | ₹5 cr |
| 14 Aug '26 | 119.99 | 122.80 | 118.05 | 119.80 | +2.04 | +1.73% | 0.03 cr | 120.17 | 53.0% | ₹4 cr |
| 13 Aug '26 | 113.85 | 121.00 | 113.85 | 117.76 | +3.65 | +3.20% | 0.04 cr | 118.65 | 46.3% | ₹4 cr |
| 12 Aug '26 | 113.62 | 117.00 | 113.62 | 114.11 | −0.53 | −0.46% | 0.00 cr | 114.56 | 54.5% | ₹0 cr |
| 11 Aug '26 | 116.78 | 117.99 | 114.20 | 114.64 | −2.07 | −1.77% | 0.01 cr | 115.67 | 59.9% | ₹1 cr |
| 10 Aug '26 | 115.00 | 122.00 | 115.00 | 116.71 | +3.01 | +2.65% | 0.03 cr | 118.52 | 51.0% | ₹3 cr |
| 07 Aug '26 | 108.75 | 116.23 | 108.75 | 113.70 | +2.78 | +2.51% | 0.02 cr | 112.79 | 50.9% | ₹2 cr |
| 06 Aug '26 | 112.25 | 112.86 | 108.35 | 110.92 | −1.35 | −1.20% | 0.01 cr | 111.01 | 59.9% | ₹1 cr |
| 05 Aug '26 | 111.80 | 114.87 | 110.11 | 112.27 | +4.12 | +3.81% | 0.02 cr | 112.37 | 58.5% | ₹2 cr |
| 04 Aug '26 | 104.80 | 112.90 | 103.50 | 108.15 | +5.24 | +5.09% | 0.04 cr | 108.84 | 55.3% | ₹4 cr |
| 03 Aug '26 | 97.55 | 106.13 | 97.01 | 102.91 | +5.03 | +5.14% | 0.03 cr | 102.10 | 54.8% | ₹3 cr |
| 31 Jul '26 | 98.65 | 101.99 | 97.36 | 97.88 | −0.54 | −0.55% | 0.01 cr | 99.04 | 55.9% | ₹1 cr |
| 30 Jul '26 | 101.00 | 101.00 | 97.50 | 98.42 | −1.97 | −1.96% | 0.01 cr | 99.13 | 67.3% | ₹1 cr |
| 29 Jul '26 | 99.00 | 102.40 | 99.00 | 100.39 | +1.64 | +1.66% | 0.01 cr | 100.66 | 68.5% | ₹1 cr |
| 28 Jul '26 | 102.50 | 102.50 | 98.13 | 98.75 | −3.55 | −3.47% | 0.01 cr | 99.75 | 62.3% | ₹1 cr |
| 27 Jul '26 | 102.30 | 104.49 | 98.82 | 102.30 | +0.21 | +0.21% | 0.01 cr | 101.49 | 62.5% | ₹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.
