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 | 120.10 | 124.00 | 118.05 | 119.05 | −0.20 | −0.17% | 0.01 cr | 120.36 | 77.6% | ₹1 cr |
| 03 Sep '26 | 117.45 | 126.95 | 112.60 | 119.25 | +4.35 | +3.79% | 0.01 cr | 120.03 | 77.2% | ₹1 cr |
| 02 Sep '26 | 116.55 | 119.00 | 114.00 | 114.90 | −2.15 | −1.84% | 0.01 cr | 116.36 | 86.5% | ₹1 cr |
| 01 Sep '26 | 122.95 | 122.95 | 113.50 | 117.05 | −5.90 | −4.80% | 0.02 cr | 118.28 | 74.6% | ₹2 cr |
| 31 Aug '26 | 128.00 | 128.80 | 122.00 | 122.95 | −5.05 | −3.95% | 0.01 cr | 123.82 | 71.6% | ₹1 cr |
| 28 Aug '26 | 132.50 | 132.50 | 125.80 | 128.00 | +0.95 | +0.75% | 0.01 cr | 127.69 | 98.0% | ₹1 cr |
| 27 Aug '26 | 135.10 | 135.70 | 125.00 | 127.05 | −9.50 | −6.96% | 0.01 cr | 128.32 | 77.2% | ₹2 cr |
| 26 Aug '26 | 137.45 | 137.45 | 136.10 | 136.55 | −0.80 | −0.58% | 0.00 cr | 137.14 | 100.0% | ₹0 cr |
| 25 Aug '26 | 136.10 | 137.90 | 136.10 | 137.35 | −1.30 | −0.94% | 0.00 cr | 136.99 | 70.6% | ₹0 cr |
| 24 Aug '26 | 141.00 | 141.00 | 137.15 | 138.65 | −1.25 | −0.89% | 0.00 cr | 138.28 | 58.3% | ₹0 cr |
| 21 Aug '26 | 135.30 | 143.65 | 135.25 | 139.90 | +3.15 | +2.30% | 0.01 cr | 140.05 | 85.0% | ₹1 cr |
| 20 Aug '26 | 135.20 | 138.35 | 135.20 | 136.75 | +1.00 | +0.74% | 0.00 cr | 136.83 | 70.0% | ₹0 cr |
| 19 Aug '26 | 141.00 | 141.00 | 135.00 | 135.75 | −7.60 | −5.30% | 0.01 cr | 137.74 | 80.8% | ₹2 cr |
| 18 Aug '26 | 135.10 | 145.00 | 135.00 | 143.35 | +3.25 | +2.32% | 0.01 cr | 140.33 | 65.4% | ₹1 cr |
| 17 Aug '26 | 132.30 | 141.95 | 131.65 | 140.10 | +5.90 | +4.40% | 0.01 cr | 134.75 | 81.3% | ₹1 cr |
| 14 Aug '26 | 137.20 | 138.00 | 134.00 | 134.20 | −3.00 | −2.19% | 0.00 cr | 135.41 | 88.9% | ₹0 cr |
| 13 Aug '26 | 139.45 | 142.20 | 137.05 | 137.20 | −7.50 | −5.18% | 0.00 cr | 139.38 | 71.4% | ₹0 cr |
| 12 Aug '26 | 133.90 | 153.00 | 133.90 | 144.70 | +11.95 | +9.00% | 0.02 cr | 144.98 | 59.5% | ₹3 cr |
| 11 Aug '26 | 139.05 | 139.05 | 131.00 | 132.75 | −6.30 | −4.53% | 0.01 cr | 133.70 | 65.7% | ₹1 cr |
| 10 Aug '26 | 144.20 | 146.90 | 138.00 | 139.05 | −7.40 | −5.05% | 0.01 cr | 140.73 | 71.4% | ₹1 cr |
| 07 Aug '26 | 149.00 | 149.00 | 145.50 | 146.45 | −0.75 | −0.51% | 0.00 cr | 147.36 | 72.2% | ₹0 cr |
| 06 Aug '26 | 149.60 | 152.00 | 145.00 | 147.20 | −5.50 | −3.60% | 0.01 cr | 147.59 | 58.9% | ₹1 cr |
| 05 Aug '26 | 147.80 | 154.70 | 147.80 | 152.70 | +7.25 | +4.98% | 0.01 cr | 151.77 | 77.4% | ₹1 cr |
| 04 Aug '26 | 138.00 | 152.55 | 138.00 | 145.45 | −4.55 | −3.03% | 0.01 cr | 147.19 | 78.0% | ₹1 cr |
| 03 Aug '26 | 151.00 | 153.00 | 150.00 | 150.00 | +0.75 | +0.50% | 0.00 cr | 151.16 | 75.0% | ₹0 cr |
| 31 Jul '26 | 148.00 | 151.00 | 146.00 | 149.25 | +0.75 | +0.51% | 0.01 cr | 149.09 | 85.4% | ₹2 cr |
| 30 Jul '26 | 155.95 | 155.95 | 147.50 | 148.50 | −7.50 | −4.81% | 0.00 cr | 149.67 | 73.2% | ₹1 cr |
| 29 Jul '26 | 150.00 | 157.50 | 145.55 | 156.00 | +6.20 | +4.14% | 0.01 cr | 155.00 | 61.9% | ₹1 cr |
| 28 Jul '26 | 154.00 | 154.10 | 145.05 | 149.80 | −3.85 | −2.51% | 0.01 cr | 149.60 | 64.3% | ₹1 cr |
| 27 Jul '26 | 159.60 | 161.10 | 149.00 | 153.65 | −5.95 | −3.73% | 0.02 cr | 153.87 | 52.7% | ₹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.
