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 | 136.11 | 138.24 | 134.76 | 136.08 | +1.32 | +0.98% | 1.13 cr | 136.41 | 42.6% | ₹154 cr |
| 03 Sep '26 | 127.50 | 135.24 | 126.62 | 134.76 | +8.58 | +6.80% | 1.41 cr | 132.58 | 37.5% | ₹187 cr |
| 02 Sep '26 | 128.61 | 131.20 | 125.53 | 126.18 | −2.76 | −2.14% | 0.57 cr | 127.75 | 37.0% | ₹73 cr |
| 01 Sep '26 | 129.49 | 132.70 | 126.99 | 128.94 | +1.63 | +1.28% | 1.02 cr | 130.17 | 32.6% | ₹133 cr |
| 31 Aug '26 | 125.05 | 129.40 | 122.81 | 127.31 | +1.89 | +1.51% | 0.59 cr | 125.61 | 48.6% | ₹74 cr |
| 28 Aug '26 | 125.01 | 127.70 | 124.07 | 125.42 | +0.81 | +0.65% | 0.34 cr | 125.83 | 48.2% | ₹42 cr |
| 27 Aug '26 | 127.70 | 128.64 | 124.10 | 124.61 | −2.86 | −2.24% | 0.33 cr | 125.99 | 49.9% | ₹41 cr |
| 26 Aug '26 | 128.96 | 129.99 | 126.90 | 127.47 | −0.68 | −0.53% | 0.19 cr | 128.23 | 44.5% | ₹24 cr |
| 25 Aug '26 | 125.48 | 132.40 | 125.04 | 128.15 | +2.74 | +2.18% | 0.98 cr | 129.90 | 35.3% | ₹128 cr |
| 24 Aug '26 | 128.00 | 129.15 | 123.92 | 125.41 | −3.27 | −2.54% | 0.50 cr | 126.47 | 45.6% | ₹63 cr |
| 21 Aug '26 | 127.00 | 132.40 | 126.50 | 128.68 | +2.06 | +1.63% | 1.11 cr | 130.07 | 43.6% | ₹144 cr |
| 20 Aug '26 | 122.76 | 130.40 | 122.76 | 126.62 | +4.35 | +3.56% | 1.18 cr | 128.11 | 43.6% | ₹151 cr |
| 19 Aug '26 | 121.38 | 124.15 | 120.27 | 122.27 | +0.87 | +0.72% | 0.27 cr | 122.39 | 49.5% | ₹33 cr |
| 18 Aug '26 | 122.00 | 123.68 | 120.50 | 121.40 | −1.27 | −1.04% | 0.15 cr | 122.18 | 49.5% | ₹19 cr |
| 17 Aug '26 | 122.02 | 123.44 | 120.05 | 122.67 | +0.69 | +0.57% | 0.30 cr | 122.37 | 66.2% | ₹37 cr |
| 14 Aug '26 | 125.00 | 126.00 | 121.55 | 121.98 | −2.90 | −2.32% | 0.21 cr | 123.41 | 49.6% | ₹26 cr |
| 13 Aug '26 | 118.90 | 126.00 | 117.80 | 124.88 | +5.98 | +5.03% | 1.01 cr | 122.99 | 47.2% | ₹124 cr |
| 12 Aug '26 | 119.37 | 120.30 | 117.41 | 118.90 | −0.18 | −0.15% | 0.14 cr | 118.56 | 52.8% | ₹17 cr |
| 11 Aug '26 | 118.00 | 120.89 | 117.62 | 119.08 | +0.70 | +0.59% | 0.27 cr | 119.28 | 49.4% | ₹33 cr |
| 10 Aug '26 | 119.69 | 120.70 | 117.20 | 118.38 | −0.16 | −0.13% | 0.24 cr | 118.79 | 45.5% | ₹29 cr |
| 07 Aug '26 | 120.89 | 120.89 | 117.64 | 118.54 | −2.62 | −2.16% | 0.37 cr | 118.46 | 49.7% | ₹44 cr |
| 06 Aug '26 | 117.89 | 124.44 | 117.78 | 121.16 | +3.38 | +2.87% | 1.16 cr | 121.76 | 29.4% | ₹142 cr |
| 05 Aug '26 | 118.50 | 121.45 | 115.25 | 117.78 | +0.10 | +0.08% | 0.38 cr | 119.48 | 37.6% | ₹45 cr |
| 04 Aug '26 | 116.50 | 118.90 | 115.52 | 117.68 | +1.35 | +1.16% | 0.20 cr | 117.61 | 51.1% | ₹24 cr |
| 03 Aug '26 | 116.60 | 118.45 | 116.04 | 116.33 | +0.86 | +0.74% | 0.17 cr | 117.15 | 52.1% | ₹20 cr |
| 31 Jul '26 | 115.00 | 116.43 | 113.66 | 115.47 | +0.33 | +0.29% | 0.18 cr | 115.63 | 46.8% | ₹21 cr |
| 30 Jul '26 | 115.60 | 116.32 | 114.32 | 115.14 | −0.96 | −0.83% | 0.16 cr | 115.17 | 47.2% | ₹18 cr |
| 29 Jul '26 | 115.50 | 116.75 | 113.41 | 116.10 | +2.02 | +1.77% | 0.40 cr | 114.78 | 48.4% | ₹46 cr |
| 28 Jul '26 | 115.71 | 119.30 | 113.35 | 114.08 | −2.83 | −2.42% | 0.26 cr | 115.52 | 50.9% | ₹30 cr |
| 27 Jul '26 | 117.99 | 118.90 | 115.31 | 116.91 | −0.11 | −0.09% | 0.21 cr | 116.85 | 48.3% | ₹25 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.
