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 | 123.00 | 125.00 | 119.25 | 124.00 | +1.45 | +1.18% | 0.00 cr | 122.42 | 77.8% | ₹0 cr |
| 03 Sep '26 | 126.95 | 126.95 | 122.00 | 122.55 | −2.25 | −1.80% | 0.00 cr | 123.99 | 86.7% | ₹0 cr |
| 02 Sep '26 | 126.05 | 126.05 | 123.55 | 124.80 | −3.95 | −3.07% | 0.00 cr | 124.94 | 63.6% | ₹0 cr |
| 01 Sep '26 | 125.25 | 129.00 | 125.25 | 128.75 | +1.30 | +1.02% | 0.00 cr | 127.44 | 75.0% | ₹0 cr |
| 31 Aug '26 | 131.00 | 131.00 | 126.50 | 127.45 | +0.45 | +0.35% | 0.00 cr | 128.19 | 66.7% | ₹0 cr |
| 28 Aug '26 | 125.85 | 127.00 | 125.85 | 127.00 | +4.00 | +3.25% | 0.00 cr | 126.21 | 100.0% | ₹0 cr |
| 27 Aug '26 | 125.25 | 125.40 | 123.00 | 123.00 | −4.50 | −3.53% | 0.00 cr | 124.55 | 75.0% | ₹0 cr |
| 26 Aug '26 | 128.30 | 128.30 | 127.10 | 127.50 | +0.35 | +0.28% | 0.00 cr | 127.53 | 100.0% | ₹0 cr |
| 25 Aug '26 | 127.75 | 128.30 | 126.00 | 127.15 | −1.65 | −1.28% | 0.00 cr | 126.65 | 78.6% | ₹0 cr |
| 24 Aug '26 | 134.90 | 136.00 | 128.80 | 128.80 | −3.90 | −2.94% | 0.00 cr | 131.02 | 74.1% | ₹0 cr |
| 21 Aug '26 | 127.50 | 133.95 | 126.40 | 132.70 | +6.00 | +4.74% | 0.00 cr | 130.69 | 63.9% | ₹0 cr |
| 20 Aug '26 | 130.15 | 130.50 | 125.20 | 126.70 | −2.55 | −1.97% | 0.00 cr | 127.51 | 70.0% | ₹0 cr |
| 19 Aug '26 | 132.00 | 132.00 | 128.45 | 129.25 | −2.60 | −1.97% | 0.00 cr | 130.92 | 60.0% | ₹0 cr |
| 18 Aug '26 | 132.95 | 133.00 | 130.00 | 131.85 | −2.35 | −1.75% | 0.00 cr | 132.04 | 87.8% | ₹0 cr |
| 17 Aug '26 | 136.00 | 136.00 | 132.20 | 134.20 | −1.75 | −1.29% | 0.00 cr | 133.28 | 58.6% | ₹0 cr |
| 14 Aug '26 | 134.30 | 137.25 | 130.60 | 135.95 | +1.65 | +1.23% | 0.00 cr | 133.86 | 36.7% | ₹0 cr |
| 13 Aug '26 | 133.75 | 135.00 | 132.00 | 134.30 | −2.45 | −1.79% | 0.00 cr | 134.01 | 55.2% | ₹0 cr |
| 12 Aug '26 | 133.50 | 137.45 | 133.05 | 136.75 | +2.20 | +1.64% | 0.00 cr | 135.38 | 62.5% | ₹0 cr |
| 11 Aug '26 | 137.80 | 138.45 | 132.50 | 134.55 | −4.90 | −3.51% | 0.00 cr | 135.20 | 86.2% | ₹0 cr |
| 10 Aug '26 | 141.00 | 141.00 | 137.75 | 139.45 | +0.50 | +0.36% | 0.00 cr | 139.35 | 87.5% | ₹0 cr |
| 07 Aug '26 | 137.05 | 139.30 | 137.05 | 138.95 | +0.00 | +0.00% | 0.00 cr | 138.49 | 78.1% | ₹0 cr |
| 06 Aug '26 | 139.00 | 141.05 | 137.65 | 138.95 | +0.45 | +0.32% | 0.00 cr | 139.24 | 56.8% | ₹0 cr |
| 05 Aug '26 | 136.50 | 138.90 | 136.00 | 138.50 | +0.90 | +0.65% | 0.00 cr | 137.65 | 62.1% | ₹0 cr |
| 04 Aug '26 | 138.00 | 139.45 | 136.60 | 137.60 | −2.90 | −2.06% | 0.00 cr | 138.52 | 51.6% | ₹0 cr |
| 03 Aug '26 | 138.00 | 141.80 | 137.00 | 140.50 | +1.80 | +1.30% | 0.00 cr | 140.11 | 51.7% | ₹0 cr |
| 31 Jul '26 | 138.00 | 141.00 | 137.05 | 138.70 | +2.65 | +1.95% | 0.00 cr | 139.44 | 82.8% | ₹0 cr |
| 30 Jul '26 | 131.50 | 138.00 | 131.50 | 136.05 | +3.70 | +2.80% | 0.00 cr | 135.31 | 88.2% | ₹0 cr |
| 29 Jul '26 | 135.05 | 135.70 | 131.50 | 132.35 | −3.85 | −2.83% | 0.00 cr | 133.99 | 82.5% | ₹0 cr |
| 28 Jul '26 | 137.50 | 139.00 | 136.00 | 136.20 | −0.80 | −0.58% | 0.00 cr | 137.42 | 59.3% | ₹0 cr |
| 27 Jul '26 | 138.75 | 140.00 | 137.00 | 137.00 | −0.50 | −0.36% | 0.00 cr | 138.46 | 84.4% | ₹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.
