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 | 134.90 | 136.30 | 130.65 | 132.06 | −2.47 | −1.84% | 0.45 cr | 132.73 | 39.8% | ₹60 cr |
| 03 Sep '26 | 130.00 | 135.50 | 129.53 | 134.53 | +5.14 | +3.97% | 0.50 cr | 133.37 | 45.5% | ₹67 cr |
| 02 Sep '26 | 127.85 | 130.00 | 125.61 | 129.39 | +1.14 | +0.89% | 0.15 cr | 128.47 | 42.4% | ₹20 cr |
| 01 Sep '26 | 128.15 | 130.84 | 127.30 | 128.25 | +0.26 | +0.20% | 0.19 cr | 128.86 | 41.2% | ₹25 cr |
| 31 Aug '26 | 128.50 | 129.42 | 126.14 | 127.99 | −1.30 | −1.01% | 0.29 cr | 127.48 | 41.9% | ₹37 cr |
| 28 Aug '26 | 130.87 | 132.50 | 128.60 | 129.29 | −1.16 | −0.89% | 0.22 cr | 130.38 | 46.3% | ₹29 cr |
| 27 Aug '26 | 132.25 | 133.40 | 130.00 | 130.45 | −2.39 | −1.80% | 0.24 cr | 131.22 | 44.8% | ₹32 cr |
| 26 Aug '26 | 131.00 | 133.50 | 130.80 | 132.84 | +2.45 | +1.88% | 0.30 cr | 132.38 | 43.1% | ₹40 cr |
| 25 Aug '26 | 130.58 | 133.45 | 129.35 | 130.39 | +0.89 | +0.69% | 0.50 cr | 131.00 | 36.2% | ₹66 cr |
| 24 Aug '26 | 128.86 | 132.45 | 128.01 | 129.50 | +1.26 | +0.98% | 0.33 cr | 130.56 | 43.5% | ₹43 cr |
| 21 Aug '26 | 129.30 | 131.19 | 128.00 | 128.24 | −0.92 | −0.71% | 0.21 cr | 129.74 | 44.7% | ₹28 cr |
| 20 Aug '26 | 127.00 | 130.69 | 127.00 | 129.16 | +2.86 | +2.26% | 0.32 cr | 129.52 | 40.4% | ₹41 cr |
| 19 Aug '26 | 125.20 | 128.00 | 125.10 | 126.30 | +0.90 | +0.72% | 0.17 cr | 126.35 | 49.3% | ₹21 cr |
| 18 Aug '26 | 127.08 | 128.21 | 124.72 | 125.40 | −2.51 | −1.96% | 0.14 cr | 126.10 | 54.3% | ₹17 cr |
| 17 Aug '26 | 126.11 | 128.40 | 125.27 | 127.91 | +1.48 | +1.17% | 0.21 cr | 127.09 | 53.0% | ₹26 cr |
| 14 Aug '26 | 129.00 | 129.80 | 126.00 | 126.43 | −2.94 | −2.27% | 0.12 cr | 127.09 | 51.3% | ₹15 cr |
| 13 Aug '26 | 130.00 | 132.39 | 128.25 | 129.37 | −0.30 | −0.23% | 0.28 cr | 130.24 | 40.0% | ₹37 cr |
| 12 Aug '26 | 126.10 | 130.13 | 126.10 | 129.67 | +3.50 | +2.77% | 0.42 cr | 128.77 | 48.0% | ₹54 cr |
| 11 Aug '26 | 127.16 | 127.50 | 125.40 | 126.17 | −1.04 | −0.82% | 0.18 cr | 126.33 | 56.1% | ₹23 cr |
| 10 Aug '26 | 128.00 | 128.74 | 126.01 | 127.21 | −0.25 | −0.20% | 0.21 cr | 127.12 | 44.7% | ₹27 cr |
| 07 Aug '26 | 129.90 | 129.90 | 124.80 | 127.46 | −2.32 | −1.79% | 0.42 cr | 126.82 | 32.7% | ₹54 cr |
| 06 Aug '26 | 126.81 | 129.99 | 126.32 | 129.78 | +3.66 | +2.90% | 0.54 cr | 128.78 | 48.2% | ₹70 cr |
| 05 Aug '26 | 125.00 | 131.65 | 124.73 | 126.12 | +2.54 | +2.06% | 1.36 cr | 128.65 | 24.6% | ₹175 cr |
| 04 Aug '26 | 122.30 | 127.48 | 121.78 | 123.58 | +2.69 | +2.23% | 1.25 cr | 125.15 | 24.5% | ₹157 cr |
| 03 Aug '26 | 123.69 | 125.25 | 117.70 | 120.89 | −1.27 | −1.04% | 0.82 cr | 120.94 | 26.5% | ₹99 cr |
| 31 Jul '26 | 120.95 | 123.00 | 120.50 | 122.16 | +0.81 | +0.67% | 0.13 cr | 121.94 | 54.3% | ₹16 cr |
| 30 Jul '26 | 122.50 | 123.25 | 121.12 | 121.35 | −1.91 | −1.55% | 0.11 cr | 121.90 | 56.0% | ₹14 cr |
| 29 Jul '26 | 123.90 | 124.92 | 123.00 | 123.26 | +0.56 | +0.46% | 0.11 cr | 123.83 | 55.3% | ₹14 cr |
| 28 Jul '26 | 123.50 | 124.94 | 122.37 | 122.70 | −1.66 | −1.33% | 0.09 cr | 123.10 | 53.0% | ₹11 cr |
| 27 Jul '26 | 123.00 | 125.74 | 122.66 | 124.36 | +2.31 | +1.89% | 0.15 cr | 124.53 | 50.4% | ₹19 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.
