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 | 139.23 | 139.85 | 135.05 | 136.72 | −1.30 | −0.94% | 0.04 cr | 136.91 | 50.1% | ₹6 cr |
| 03 Sep '26 | 140.40 | 142.80 | 137.51 | 138.02 | −1.33 | −0.95% | 0.06 cr | 139.26 | 54.3% | ₹8 cr |
| 02 Sep '26 | 142.00 | 144.59 | 138.00 | 139.35 | −1.10 | −0.78% | 0.14 cr | 141.02 | 42.3% | ₹20 cr |
| 01 Sep '26 | 136.00 | 144.00 | 135.02 | 140.45 | +5.68 | +4.21% | 0.23 cr | 140.54 | 36.3% | ₹32 cr |
| 31 Aug '26 | 131.90 | 137.00 | 131.00 | 134.77 | +3.98 | +3.04% | 0.13 cr | 134.71 | 39.9% | ₹18 cr |
| 28 Aug '26 | 126.37 | 132.04 | 125.00 | 130.79 | +5.43 | +4.33% | 0.14 cr | 129.18 | 62.6% | ₹18 cr |
| 27 Aug '26 | 127.29 | 127.96 | 124.75 | 125.36 | −1.34 | −1.06% | 0.04 cr | 126.34 | 57.6% | ₹5 cr |
| 26 Aug '26 | 126.00 | 128.50 | 124.49 | 126.70 | +1.10 | +0.88% | 0.04 cr | 126.57 | 54.9% | ₹5 cr |
| 25 Aug '26 | 124.90 | 127.00 | 123.46 | 125.60 | +1.39 | +1.12% | 0.05 cr | 125.34 | 50.5% | ₹6 cr |
| 24 Aug '26 | 122.50 | 128.88 | 118.56 | 124.21 | +1.72 | +1.40% | 0.12 cr | 125.35 | 39.8% | ₹15 cr |
| 21 Aug '26 | 123.50 | 124.68 | 122.10 | 122.49 | −1.28 | −1.03% | 0.02 cr | 123.31 | 55.3% | ₹3 cr |
| 20 Aug '26 | 129.44 | 129.44 | 122.50 | 123.77 | −2.63 | −2.08% | 0.05 cr | 125.23 | 48.3% | ₹6 cr |
| 19 Aug '26 | 128.90 | 128.90 | 123.65 | 126.40 | −1.54 | −1.20% | 0.06 cr | 126.09 | 53.0% | ₹8 cr |
| 18 Aug '26 | 119.23 | 128.55 | 119.04 | 127.94 | +7.86 | +6.55% | 0.21 cr | 125.09 | 48.9% | ₹27 cr |
| 17 Aug '26 | 118.14 | 121.89 | 117.06 | 120.08 | +1.93 | +1.63% | 0.08 cr | 119.57 | 60.3% | ₹10 cr |
| 14 Aug '26 | 122.49 | 122.49 | 116.41 | 118.15 | −3.11 | −2.56% | 0.05 cr | 118.15 | 48.0% | ₹6 cr |
| 13 Aug '26 | 116.26 | 122.84 | 114.31 | 121.26 | +5.33 | +4.60% | 0.07 cr | 118.99 | 59.3% | ₹9 cr |
| 12 Aug '26 | 119.60 | 119.60 | 115.31 | 115.93 | −3.34 | −2.80% | 0.03 cr | 116.73 | 56.6% | ₹3 cr |
| 11 Aug '26 | 120.86 | 120.86 | 117.25 | 119.27 | −1.59 | −1.32% | 0.05 cr | 118.89 | 53.7% | ₹6 cr |
| 10 Aug '26 | 123.30 | 123.30 | 119.95 | 120.86 | −0.73 | −0.60% | 0.05 cr | 121.59 | 63.4% | ₹6 cr |
| 07 Aug '26 | 121.00 | 122.99 | 119.30 | 121.59 | +1.59 | +1.33% | 0.11 cr | 121.38 | 50.8% | ₹14 cr |
| 06 Aug '26 | 115.59 | 121.00 | 114.95 | 120.00 | +5.04 | +4.38% | 0.19 cr | 118.60 | 54.7% | ₹22 cr |
| 05 Aug '26 | 115.80 | 115.84 | 112.55 | 114.96 | +0.72 | +0.63% | 0.07 cr | 114.61 | 51.2% | ₹8 cr |
| 04 Aug '26 | 115.59 | 117.35 | 113.90 | 114.24 | −0.12 | −0.10% | 0.10 cr | 115.34 | 51.5% | ₹11 cr |
| 03 Aug '26 | 113.01 | 118.30 | 113.01 | 114.36 | +0.74 | +0.65% | 0.12 cr | 115.38 | 59.3% | ₹13 cr |
| 31 Jul '26 | 115.94 | 119.00 | 112.24 | 113.62 | −0.50 | −0.44% | 0.15 cr | 115.28 | 38.7% | ₹17 cr |
| 30 Jul '26 | 120.77 | 124.90 | 110.10 | 114.12 | −5.41 | −4.53% | 1.19 cr | 117.58 | 15.3% | ₹140 cr |
| 29 Jul '26 | 115.95 | 120.15 | 115.50 | 119.53 | +5.30 | +4.64% | 0.09 cr | 118.11 | 52.1% | ₹11 cr |
| 28 Jul '26 | 116.93 | 118.50 | 112.91 | 114.23 | −1.92 | −1.65% | 0.05 cr | 115.32 | 54.8% | ₹6 cr |
| 27 Jul '26 | 117.00 | 120.90 | 116.00 | 116.15 | +0.33 | +0.28% | 0.09 cr | 118.35 | 57.7% | ₹11 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.
