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 | 125.49 | 127.07 | 125.00 | 126.41 | +1.21 | +0.97% | 0.01 cr | 126.15 | 52.1% | ₹1 cr |
| 03 Sep '26 | 126.90 | 128.03 | 124.22 | 125.20 | −2.04 | −1.60% | 0.01 cr | 126.24 | 65.1% | ₹1 cr |
| 02 Sep '26 | 125.95 | 130.00 | 124.10 | 127.24 | +0.90 | +0.71% | 0.01 cr | 127.40 | 51.0% | ₹1 cr |
| 01 Sep '26 | 131.00 | 131.21 | 125.03 | 126.34 | −3.91 | −3.00% | 0.01 cr | 127.90 | 53.2% | ₹1 cr |
| 31 Aug '26 | 135.13 | 137.39 | 129.10 | 130.25 | −4.58 | −3.40% | 0.02 cr | 131.87 | 49.4% | ₹3 cr |
| 28 Aug '26 | 129.85 | 138.95 | 129.85 | 134.83 | +4.96 | +3.82% | 0.03 cr | 135.07 | 42.0% | ₹4 cr |
| 27 Aug '26 | 130.05 | 132.79 | 129.00 | 129.87 | −0.57 | −0.44% | 0.01 cr | 130.49 | 54.9% | ₹1 cr |
| 26 Aug '26 | 129.48 | 132.00 | 128.00 | 130.44 | +1.41 | +1.09% | 0.01 cr | 129.37 | 46.5% | ₹1 cr |
| 25 Aug '26 | 132.40 | 132.40 | 128.25 | 129.03 | −2.54 | −1.93% | 0.01 cr | 129.87 | 56.8% | ₹2 cr |
| 24 Aug '26 | 133.76 | 135.00 | 131.00 | 131.57 | −0.66 | −0.50% | 0.01 cr | 132.52 | 59.3% | ₹1 cr |
| 21 Aug '26 | 132.21 | 137.89 | 129.81 | 132.23 | +1.54 | +1.18% | 0.02 cr | 134.04 | 46.5% | ₹3 cr |
| 20 Aug '26 | 132.70 | 134.08 | 129.12 | 130.69 | −0.94 | −0.71% | 0.02 cr | 131.23 | 45.7% | ₹2 cr |
| 19 Aug '26 | 135.35 | 135.36 | 129.43 | 131.63 | −3.73 | −2.76% | 0.02 cr | 132.47 | 57.6% | ₹3 cr |
| 18 Aug '26 | 137.50 | 139.82 | 133.35 | 135.36 | −2.14 | −1.56% | 0.02 cr | 135.96 | 52.9% | ₹2 cr |
| 17 Aug '26 | 143.56 | 144.39 | 135.15 | 137.50 | −6.06 | −4.22% | 0.03 cr | 138.59 | 55.0% | ₹5 cr |
| 14 Aug '26 | 145.79 | 148.00 | 141.00 | 143.56 | +0.76 | +0.53% | 0.04 cr | 143.89 | 50.9% | ₹5 cr |
| 13 Aug '26 | 146.00 | 151.83 | 133.25 | 142.80 | −2.71 | −1.86% | 0.14 cr | 141.97 | 32.0% | ₹20 cr |
| 12 Aug '26 | 152.99 | 152.99 | 142.81 | 145.51 | −3.01 | −2.03% | 0.03 cr | 145.98 | 55.4% | ₹4 cr |
| 11 Aug '26 | 152.99 | 154.90 | 147.10 | 148.52 | −1.65 | −1.10% | 0.03 cr | 150.58 | 54.6% | ₹4 cr |
| 10 Aug '26 | 143.51 | 152.50 | 142.91 | 150.17 | +6.66 | +4.64% | 0.06 cr | 150.16 | 42.0% | ₹8 cr |
| 07 Aug '26 | 150.80 | 150.80 | 142.37 | 143.51 | −4.88 | −3.29% | 0.03 cr | 145.27 | 47.8% | ₹5 cr |
| 06 Aug '26 | 152.80 | 155.00 | 147.01 | 148.39 | −1.82 | −1.21% | 0.09 cr | 151.16 | 43.8% | ₹14 cr |
| 05 Aug '26 | 136.80 | 150.21 | 136.80 | 150.21 | +13.65 | +10.00% | 0.11 cr | 148.31 | 52.2% | ₹16 cr |
| 04 Aug '26 | 133.00 | 139.47 | 130.00 | 136.56 | +1.30 | +0.96% | 0.02 cr | 136.75 | 57.0% | ₹3 cr |
| 03 Aug '26 | 134.00 | 140.00 | 130.40 | 135.26 | −2.53 | −1.84% | 0.03 cr | 134.80 | 53.5% | ₹4 cr |
| 31 Jul '26 | 137.92 | 142.60 | 136.40 | 137.79 | +1.62 | +1.19% | 0.01 cr | 138.56 | 48.5% | ₹1 cr |
| 30 Jul '26 | 140.61 | 143.96 | 135.50 | 136.17 | −7.31 | −5.09% | 0.02 cr | 137.87 | 58.4% | ₹2 cr |
| 29 Jul '26 | 144.00 | 146.79 | 135.20 | 143.48 | +0.55 | +0.38% | 0.03 cr | 140.56 | 59.3% | ₹4 cr |
| 28 Jul '26 | 143.00 | 147.00 | 138.50 | 142.93 | +5.60 | +4.08% | 0.08 cr | 143.04 | 58.0% | ₹11 cr |
| 27 Jul '26 | 126.90 | 137.33 | 126.90 | 137.33 | +12.48 | +10.00% | 0.04 cr | 135.15 | 79.4% | ₹6 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.
