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 | 129.55 | 131.00 | 128.00 | 128.96 | −0.59 | −0.46% | 0.03 cr | 129.05 | 50.0% | ₹3 cr |
| 03 Sep '26 | 132.20 | 133.49 | 129.00 | 129.55 | −1.49 | −1.14% | 0.03 cr | 130.61 | 55.2% | ₹4 cr |
| 02 Sep '26 | 132.00 | 133.70 | 128.82 | 131.04 | −1.04 | −0.79% | 0.02 cr | 130.99 | 47.1% | ₹3 cr |
| 01 Sep '26 | 133.18 | 134.80 | 130.56 | 132.08 | −1.10 | −0.83% | 0.03 cr | 132.55 | 47.2% | ₹4 cr |
| 31 Aug '26 | 137.90 | 137.95 | 132.50 | 133.18 | −5.28 | −3.81% | 0.05 cr | 134.41 | 49.7% | ₹6 cr |
| 28 Aug '26 | 140.95 | 140.95 | 136.32 | 138.46 | −1.19 | −0.85% | 0.07 cr | 138.68 | 38.0% | ₹9 cr |
| 27 Aug '26 | 138.50 | 144.35 | 137.40 | 139.65 | +5.83 | +4.36% | 0.58 cr | 141.44 | 18.1% | ₹83 cr |
| 26 Aug '26 | 129.50 | 135.39 | 127.50 | 133.82 | +7.63 | +6.05% | 0.11 cr | 132.51 | 39.3% | ₹15 cr |
| 25 Aug '26 | 125.50 | 126.90 | 125.00 | 126.19 | +1.82 | +1.46% | 0.02 cr | 126.00 | 50.8% | ₹3 cr |
| 24 Aug '26 | 123.95 | 127.30 | 123.68 | 124.37 | +1.07 | +0.87% | 0.04 cr | 125.42 | 46.8% | ₹5 cr |
| 21 Aug '26 | 124.50 | 124.79 | 122.43 | 123.30 | −0.69 | −0.56% | 0.03 cr | 123.41 | 52.8% | ₹4 cr |
| 20 Aug '26 | 122.90 | 124.61 | 122.00 | 123.99 | +1.86 | +1.52% | 0.03 cr | 123.32 | 47.9% | ₹3 cr |
| 19 Aug '26 | 123.80 | 124.48 | 121.16 | 122.13 | −1.59 | −1.29% | 0.03 cr | 122.19 | 53.0% | ₹4 cr |
| 18 Aug '26 | 124.00 | 126.72 | 123.30 | 123.72 | −0.71 | −0.57% | 0.03 cr | 124.37 | 55.6% | ₹4 cr |
| 17 Aug '26 | 127.90 | 128.66 | 123.08 | 124.43 | −3.21 | −2.51% | 0.04 cr | 125.40 | 56.1% | ₹5 cr |
| 14 Aug '26 | 129.40 | 130.40 | 127.30 | 127.64 | −0.75 | −0.58% | 0.03 cr | 128.20 | 47.6% | ₹4 cr |
| 13 Aug '26 | 128.00 | 130.00 | 127.09 | 128.39 | +0.34 | +0.27% | 0.03 cr | 128.62 | 48.9% | ₹3 cr |
| 12 Aug '26 | 131.00 | 131.75 | 127.00 | 128.05 | −2.68 | −2.05% | 0.05 cr | 128.84 | 48.5% | ₹6 cr |
| 11 Aug '26 | 134.00 | 134.00 | 130.00 | 130.73 | −2.74 | −2.05% | 0.05 cr | 131.66 | 48.2% | ₹6 cr |
| 10 Aug '26 | 136.90 | 141.00 | 131.98 | 133.47 | −3.39 | −2.48% | 0.09 cr | 136.25 | 56.2% | ₹12 cr |
| 07 Aug '26 | 129.97 | 143.16 | 129.26 | 136.86 | +6.71 | +5.16% | 0.35 cr | 138.00 | 20.8% | ₹48 cr |
| 06 Aug '26 | 132.51 | 133.37 | 129.00 | 130.15 | −1.58 | −1.20% | 0.03 cr | 131.29 | 54.1% | ₹4 cr |
| 05 Aug '26 | 130.80 | 132.86 | 130.80 | 131.73 | +1.65 | +1.27% | 0.02 cr | 131.60 | 59.3% | ₹3 cr |
| 04 Aug '26 | 131.79 | 131.81 | 129.69 | 130.08 | −1.09 | −0.83% | 0.02 cr | 130.63 | 48.1% | ₹3 cr |
| 03 Aug '26 | 130.50 | 132.88 | 130.25 | 131.17 | +1.79 | +1.38% | 0.02 cr | 131.40 | 54.3% | ₹3 cr |
| 31 Jul '26 | 128.00 | 130.92 | 128.00 | 129.38 | +0.87 | +0.68% | 0.04 cr | 129.94 | 44.6% | ₹5 cr |
| 30 Jul '26 | 134.67 | 134.67 | 125.90 | 128.51 | −6.16 | −4.57% | 0.06 cr | 130.37 | 42.6% | ₹8 cr |
| 29 Jul '26 | 134.99 | 136.31 | 134.31 | 134.67 | +0.31 | +0.23% | 0.02 cr | 135.22 | 61.7% | ₹3 cr |
| 28 Jul '26 | 136.69 | 138.54 | 133.76 | 134.36 | −2.33 | −1.70% | 0.03 cr | 136.01 | 60.8% | ₹3 cr |
| 27 Jul '26 | 137.48 | 138.69 | 135.61 | 136.69 | +0.55 | +0.40% | 0.03 cr | 137.04 | 42.4% | ₹4 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.
