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 | 128.00 | 133.10 | 128.00 | 133.00 | +5.00 | +3.91% | 0.00 cr | 130.29 | 90.9% | ₹0 cr |
| 03 Sep '26 | 126.20 | 132.00 | 126.20 | 128.00 | +2.00 | +1.59% | 0.00 cr | 127.87 | 84.6% | ₹0 cr |
| 02 Sep '26 | 129.90 | 129.90 | 126.00 | 126.00 | −3.90 | −3.00% | 0.00 cr | 127.58 | 100.0% | ₹0 cr |
| 01 Sep '26 | 127.10 | 129.90 | 127.10 | 129.90 | +1.90 | +1.48% | 0.00 cr | 128.78 | 60.0% | ₹0 cr |
| 31 Aug '26 | 125.00 | 130.00 | 125.00 | 128.00 | −3.95 | −2.99% | 0.00 cr | 127.91 | 80.0% | ₹0 cr |
| 28 Aug '26 | 130.00 | 131.95 | 126.00 | 131.95 | +1.45 | +1.11% | 0.00 cr | 129.15 | 100.0% | ₹0 cr |
| 27 Aug '26 | 133.00 | 133.00 | 130.00 | 130.50 | −2.50 | −1.88% | 0.00 cr | 131.06 | 100.0% | ₹0 cr |
| 26 Aug '26 | 134.70 | 134.70 | 133.00 | 133.00 | +3.35 | +2.58% | 0.00 cr | 133.50 | 75.0% | ₹0 cr |
| 25 Aug '26 | 139.95 | 139.95 | 129.00 | 129.65 | −4.95 | −3.68% | 0.00 cr | 131.30 | 70.4% | ₹0 cr |
| 24 Aug '26 | 136.00 | 137.00 | 130.60 | 134.60 | −3.50 | −2.53% | 0.00 cr | 134.36 | 68.4% | ₹1 cr |
| 21 Aug '26 | 139.20 | 139.20 | 137.50 | 138.10 | −0.90 | −0.65% | 0.00 cr | 138.20 | 75.0% | ₹0 cr |
| 20 Aug '26 | 141.50 | 142.00 | 137.50 | 139.00 | +0.00 | +0.00% | 0.00 cr | 140.20 | 88.9% | ₹0 cr |
| 19 Aug '26 | 140.50 | 140.50 | 137.10 | 139.00 | −1.45 | −1.03% | 0.00 cr | 138.58 | 87.5% | ₹0 cr |
| 18 Aug '26 | 140.40 | 141.90 | 138.60 | 140.45 | +1.05 | +0.75% | 0.00 cr | 140.47 | 66.7% | ₹0 cr |
| 17 Aug '26 | 135.50 | 142.65 | 135.50 | 139.40 | −0.10 | −0.07% | 0.00 cr | 139.07 | 58.3% | ₹0 cr |
| 14 Aug '26 | 140.05 | 142.45 | 139.50 | 139.50 | −4.50 | −3.13% | 0.00 cr | 140.00 | 90.0% | ₹0 cr |
| 13 Aug '26 | 144.00 | 146.45 | 144.00 | 144.00 | +0.90 | +0.63% | 0.00 cr | 144.78 | 81.8% | ₹0 cr |
| 12 Aug '26 | 138.00 | 144.00 | 135.25 | 143.10 | +3.10 | +2.21% | 0.00 cr | 139.22 | 73.0% | ₹1 cr |
| 11 Aug '26 | 146.75 | 146.75 | 140.00 | 140.00 | −2.00 | −1.41% | 0.00 cr | 142.13 | 57.1% | ₹0 cr |
| 10 Aug '26 | 138.00 | 142.00 | 138.00 | 142.00 | +1.80 | +1.28% | 0.00 cr | 139.94 | 80.0% | ₹0 cr |
| 07 Aug '26 | 139.00 | 143.00 | 139.00 | 140.20 | +1.85 | +1.34% | 0.00 cr | 141.13 | 62.5% | ₹0 cr |
| 06 Aug '26 | 139.05 | 139.95 | 135.40 | 138.35 | −0.45 | −0.32% | 0.00 cr | 137.89 | 66.7% | ₹0 cr |
| 05 Aug '26 | 144.00 | 144.00 | 138.00 | 138.80 | −4.80 | −3.34% | 0.00 cr | 140.83 | 55.8% | ₹1 cr |
| 04 Aug '26 | 142.55 | 149.90 | 142.00 | 143.60 | −1.80 | −1.24% | 0.00 cr | 146.22 | 75.0% | ₹0 cr |
| 03 Aug '26 | 146.00 | 151.00 | 145.00 | 145.40 | +1.00 | +0.69% | 0.01 cr | 147.80 | 75.4% | ₹1 cr |
| 31 Jul '26 | 138.50 | 146.00 | 137.00 | 144.40 | +4.55 | +3.25% | 0.01 cr | 141.35 | 81.3% | ₹1 cr |
| 30 Jul '26 | 133.00 | 146.90 | 132.25 | 139.85 | +5.40 | +4.02% | 0.01 cr | 141.57 | 76.8% | ₹1 cr |
| 29 Jul '26 | 134.80 | 135.50 | 127.10 | 134.45 | −2.10 | −1.54% | 0.00 cr | 131.65 | 65.1% | ₹1 cr |
| 28 Jul '26 | 124.05 | 137.20 | 124.00 | 136.55 | +11.80 | +9.46% | 0.02 cr | 134.81 | 66.8% | ₹2 cr |
| 27 Jul '26 | 125.00 | 126.80 | 122.00 | 124.75 | −0.85 | −0.68% | 0.00 cr | 123.86 | 71.4% | ₹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.
