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 | 132.65 | 134.40 | 130.05 | 134.40 | +1.75 | +1.32% | 0.00 cr | 131.82 | 34.2% | ₹1 cr |
| 02 Sep '26 | 132.50 | 132.85 | 132.40 | 132.65 | −5.35 | −3.88% | 0.00 cr | 132.64 | 100.0% | ₹0 cr |
| 01 Sep '26 | 138.00 | 138.40 | 134.00 | 138.00 | +3.00 | +2.22% | 0.01 cr | 137.44 | 28.6% | ₹2 cr |
| 31 Aug '26 | 144.00 | 144.00 | 134.50 | 135.00 | −7.35 | −5.16% | 0.00 cr | 138.75 | 75.0% | ₹0 cr |
| 28 Aug '26 | 135.00 | 144.00 | 133.10 | 142.35 | +6.85 | +5.06% | 0.03 cr | 140.57 | 60.5% | ₹4 cr |
| 27 Aug '26 | 135.50 | 135.50 | 135.50 | 135.50 | +0.50 | +0.37% | 0.00 cr | 135.50 | 100.0% | ₹0 cr |
| 26 Aug '26 | 135.00 | 135.00 | 135.00 | 135.00 | −0.25 | −0.18% | 0.00 cr | 135.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 135.00 | 136.95 | 132.10 | 135.25 | +0.75 | +0.56% | 0.01 cr | 135.16 | 96.4% | ₹1 cr |
| 21 Aug '26 | 137.00 | 139.00 | 134.50 | 134.50 | −3.00 | −2.18% | 0.01 cr | 135.73 | 46.4% | ₹1 cr |
| 20 Aug '26 | 131.65 | 137.70 | 131.65 | 137.50 | −0.05 | −0.04% | 0.02 cr | 135.40 | 19.1% | ₹2 cr |
| 19 Aug '26 | 137.05 | 141.00 | 133.60 | 137.55 | +0.65 | +0.47% | 0.03 cr | 138.20 | 29.5% | ₹5 cr |
| 18 Aug '26 | 144.90 | 148.00 | 133.25 | 136.90 | −8.00 | −5.52% | 0.01 cr | 140.63 | 43.1% | ₹2 cr |
| 14 Aug '26 | 135.50 | 144.90 | 135.50 | 144.90 | +9.90 | +7.33% | 0.00 cr | 140.20 | 50.0% | ₹0 cr |
| 13 Aug '26 | 148.80 | 148.80 | 135.00 | 135.00 | −1.00 | −0.74% | 0.00 cr | 138.90 | 60.0% | ₹0 cr |
| 12 Aug '26 | 137.05 | 139.00 | 134.55 | 136.00 | −1.00 | −0.73% | 0.00 cr | 137.55 | 60.9% | ₹0 cr |
| 11 Aug '26 | 135.05 | 138.50 | 135.05 | 137.00 | −2.50 | −1.79% | 0.00 cr | 137.93 | 66.7% | ₹0 cr |
| 10 Aug '26 | 135.80 | 141.00 | 135.80 | 139.50 | −1.35 | −0.96% | 0.00 cr | 140.03 | 81.3% | ₹0 cr |
| 07 Aug '26 | 145.95 | 145.95 | 131.50 | 140.85 | +2.35 | +1.70% | 0.01 cr | 140.43 | 57.6% | ₹1 cr |
| 06 Aug '26 | 143.80 | 145.95 | 138.50 | 138.50 | −2.30 | −1.63% | 0.00 cr | 141.39 | 57.1% | ₹0 cr |
| 05 Aug '26 | 147.80 | 147.80 | 140.00 | 140.80 | −11.15 | −7.34% | 0.00 cr | 142.35 | 66.7% | ₹0 cr |
| 04 Aug '26 | 140.05 | 151.95 | 140.05 | 151.95 | +7.70 | +5.34% | 0.00 cr | 146.00 | 50.0% | ₹0 cr |
| 03 Aug '26 | 137.00 | 162.30 | 137.00 | 144.25 | +9.00 | +6.65% | 0.00 cr | 146.32 | 21.9% | ₹1 cr |
| 31 Jul '26 | 144.95 | 144.95 | 133.05 | 135.25 | −2.25 | −1.64% | 0.00 cr | 137.24 | 16.7% | ₹0 cr |
| 30 Jul '26 | 140.00 | 140.00 | 137.50 | 137.50 | +3.50 | +2.61% | 0.00 cr | 137.68 | 100.0% | ₹0 cr |
| 29 Jul '26 | 130.10 | 134.95 | 130.10 | 134.00 | +4.00 | +3.08% | 0.00 cr | 133.63 | 87.5% | ₹0 cr |
| 28 Jul '26 | 130.05 | 130.05 | 130.00 | 130.00 | −10.00 | −7.14% | 0.00 cr | 130.03 | 100.0% | ₹0 cr |
| 27 Jul '26 | 133.90 | 140.00 | 133.90 | 140.00 | +11.00 | +8.53% | 0.00 cr | 136.30 | 100.0% | ₹0 cr |
| 24 Jul '26 | 129.05 | 129.05 | 129.00 | 129.00 | −1.70 | −1.30% | 0.00 cr | 129.02 | 100.0% | ₹0 cr |
| 23 Jul '26 | 134.90 | 134.90 | 129.00 | 130.70 | +0.70 | +0.54% | 0.00 cr | 130.81 | 33.3% | ₹0 cr |
| 22 Jul '26 | 134.90 | 134.95 | 130.00 | 130.00 | −2.65 | −2.00% | 0.01 cr | 132.54 | 22.8% | ₹1 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.
