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 | 125.93 | 127.77 | 125.91 | 126.55 | +0.62 | +0.49% | 0.03 cr | 126.60 | 63.5% | ₹3 cr |
| 03 Sep '26 | 127.00 | 128.31 | 124.90 | 125.93 | −0.68 | −0.54% | 0.02 cr | 126.33 | 51.1% | ₹3 cr |
| 02 Sep '26 | 126.52 | 127.30 | 125.25 | 126.61 | −0.54 | −0.42% | 0.03 cr | 126.32 | 57.7% | ₹3 cr |
| 01 Sep '26 | 128.12 | 128.80 | 126.70 | 127.15 | −1.57 | −1.22% | 0.02 cr | 127.48 | 59.4% | ₹2 cr |
| 31 Aug '26 | 129.50 | 129.79 | 128.25 | 128.72 | −1.26 | −0.97% | 0.02 cr | 128.84 | 52.7% | ₹2 cr |
| 28 Aug '26 | 130.61 | 131.47 | 129.26 | 129.98 | −0.58 | −0.44% | 0.02 cr | 130.07 | 69.6% | ₹3 cr |
| 27 Aug '26 | 129.64 | 133.88 | 129.46 | 130.56 | +0.93 | +0.72% | 0.06 cr | 132.14 | 41.7% | ₹8 cr |
| 26 Aug '26 | 131.10 | 132.00 | 128.55 | 129.63 | −0.93 | −0.71% | 0.02 cr | 130.30 | 49.1% | ₹2 cr |
| 25 Aug '26 | 129.50 | 131.00 | 128.62 | 130.56 | +1.66 | +1.29% | 0.02 cr | 129.69 | 56.1% | ₹3 cr |
| 24 Aug '26 | 130.64 | 131.99 | 128.50 | 128.90 | −1.68 | −1.29% | 0.03 cr | 129.90 | 60.0% | ₹4 cr |
| 21 Aug '26 | 131.00 | 131.50 | 130.38 | 130.58 | −0.33 | −0.25% | 0.02 cr | 130.97 | 63.5% | ₹2 cr |
| 20 Aug '26 | 131.05 | 131.69 | 130.65 | 130.91 | +0.52 | +0.40% | 0.03 cr | 131.21 | 69.3% | ₹4 cr |
| 19 Aug '26 | 133.00 | 133.53 | 129.60 | 130.39 | −1.94 | −1.47% | 0.03 cr | 131.10 | 62.6% | ₹5 cr |
| 18 Aug '26 | 134.00 | 134.50 | 132.00 | 132.33 | −1.94 | −1.44% | 0.02 cr | 132.91 | 53.5% | ₹3 cr |
| 17 Aug '26 | 134.00 | 136.49 | 134.00 | 134.27 | +1.93 | +1.46% | 0.03 cr | 135.27 | 48.3% | ₹5 cr |
| 14 Aug '26 | 132.55 | 134.53 | 132.00 | 132.34 | −0.64 | −0.48% | 0.02 cr | 133.23 | 63.4% | ₹3 cr |
| 13 Aug '26 | 134.20 | 134.98 | 132.72 | 132.98 | −1.14 | −0.85% | 0.02 cr | 133.79 | 75.5% | ₹3 cr |
| 12 Aug '26 | 135.50 | 136.89 | 133.80 | 134.12 | −2.80 | −2.04% | 0.04 cr | 135.06 | 70.5% | ₹5 cr |
| 11 Aug '26 | 137.40 | 141.90 | 135.50 | 136.92 | +0.01 | +0.01% | 0.11 cr | 138.50 | 30.6% | ₹15 cr |
| 10 Aug '26 | 138.25 | 139.22 | 136.50 | 136.91 | −1.13 | −0.82% | 0.02 cr | 137.77 | 66.1% | ₹3 cr |
| 07 Aug '26 | 137.50 | 138.79 | 137.50 | 138.04 | +0.11 | +0.08% | 0.01 cr | 138.02 | 54.8% | ₹2 cr |
| 06 Aug '26 | 138.30 | 138.68 | 137.80 | 137.93 | −0.29 | −0.21% | 0.01 cr | 138.10 | 57.2% | ₹2 cr |
| 05 Aug '26 | 139.50 | 141.18 | 138.00 | 138.22 | −0.66 | −0.48% | 0.04 cr | 139.54 | 48.4% | ₹5 cr |
| 04 Aug '26 | 140.89 | 141.65 | 138.10 | 138.88 | −1.12 | −0.80% | 0.04 cr | 140.09 | 53.4% | ₹6 cr |
| 03 Aug '26 | 135.38 | 141.95 | 135.10 | 140.00 | +5.68 | +4.23% | 0.18 cr | 139.61 | 37.9% | ₹25 cr |
| 31 Jul '26 | 135.01 | 135.48 | 134.00 | 134.32 | −0.24 | −0.18% | 0.01 cr | 134.64 | 68.5% | ₹2 cr |
| 30 Jul '26 | 134.10 | 136.05 | 134.10 | 134.56 | −0.28 | −0.21% | 0.01 cr | 134.92 | 53.0% | ₹2 cr |
| 29 Jul '26 | 134.68 | 136.80 | 133.97 | 134.84 | +0.87 | +0.65% | 0.02 cr | 135.12 | 38.8% | ₹2 cr |
| 28 Jul '26 | 135.00 | 137.30 | 133.55 | 133.97 | −1.17 | −0.87% | 0.02 cr | 135.21 | 51.4% | ₹3 cr |
| 27 Jul '26 | 134.90 | 135.50 | 134.13 | 135.14 | +1.77 | +1.33% | 0.01 cr | 135.01 | 57.4% | ₹2 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.
