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 | 123.65 | 130.57 | 123.65 | 128.85 | +5.21 | +4.21% | 0.07 cr | 127.43 | 39.1% | ₹9 cr |
| 03 Sep '26 | 126.00 | 126.68 | 123.10 | 123.64 | −1.13 | −0.91% | 0.04 cr | 124.41 | 49.6% | ₹5 cr |
| 02 Sep '26 | 125.25 | 125.50 | 122.75 | 124.77 | −1.23 | −0.98% | 0.02 cr | 124.56 | 43.8% | ₹2 cr |
| 01 Sep '26 | 126.80 | 126.80 | 124.80 | 126.00 | −1.22 | −0.96% | 0.03 cr | 125.66 | 57.4% | ₹3 cr |
| 31 Aug '26 | 128.08 | 128.08 | 125.06 | 127.22 | −1.18 | −0.92% | 0.03 cr | 126.52 | 44.1% | ₹4 cr |
| 28 Aug '26 | 128.76 | 130.60 | 127.05 | 128.40 | −1.46 | −1.12% | 0.03 cr | 128.17 | 42.6% | ₹4 cr |
| 27 Aug '26 | 126.74 | 134.95 | 125.75 | 129.86 | +3.06 | +2.41% | 0.21 cr | 131.77 | 18.3% | ₹28 cr |
| 26 Aug '26 | 127.57 | 127.69 | 126.01 | 126.80 | +0.24 | +0.19% | 0.03 cr | 126.71 | 41.4% | ₹3 cr |
| 25 Aug '26 | 127.16 | 127.97 | 125.68 | 126.56 | −0.60 | −0.47% | 0.02 cr | 126.79 | 42.5% | ₹3 cr |
| 24 Aug '26 | 125.23 | 128.71 | 125.23 | 127.16 | +2.21 | +1.77% | 0.05 cr | 127.31 | 43.7% | ₹6 cr |
| 21 Aug '26 | 125.10 | 126.59 | 124.00 | 124.95 | +0.22 | +0.18% | 0.05 cr | 124.89 | 47.4% | ₹7 cr |
| 20 Aug '26 | 124.50 | 127.58 | 123.15 | 124.73 | +0.45 | +0.36% | 0.07 cr | 124.94 | 46.1% | ₹9 cr |
| 19 Aug '26 | 129.93 | 129.93 | 123.80 | 124.28 | −4.70 | −3.64% | 0.09 cr | 125.51 | 50.7% | ₹12 cr |
| 18 Aug '26 | 128.51 | 134.07 | 128.10 | 128.98 | +0.17 | +0.13% | 0.07 cr | 130.94 | 40.3% | ₹9 cr |
| 17 Aug '26 | 130.25 | 133.11 | 125.99 | 128.81 | −5.43 | −4.04% | 0.13 cr | 128.62 | 43.2% | ₹17 cr |
| 14 Aug '26 | 139.21 | 141.00 | 133.80 | 134.24 | −4.65 | −3.35% | 0.05 cr | 135.39 | 67.3% | ₹7 cr |
| 13 Aug '26 | 134.63 | 139.90 | 134.50 | 138.89 | +4.26 | +3.16% | 0.06 cr | 137.93 | 47.0% | ₹9 cr |
| 12 Aug '26 | 133.99 | 135.68 | 132.01 | 134.63 | +0.64 | +0.48% | 0.05 cr | 133.59 | 44.3% | ₹7 cr |
| 11 Aug '26 | 138.05 | 139.24 | 132.25 | 133.99 | −3.95 | −2.86% | 0.08 cr | 135.24 | 51.5% | ₹11 cr |
| 10 Aug '26 | 145.00 | 146.00 | 137.00 | 137.94 | −6.91 | −4.77% | 0.13 cr | 139.95 | 60.0% | ₹18 cr |
| 07 Aug '26 | 144.68 | 147.79 | 144.00 | 144.85 | +0.11 | +0.08% | 0.04 cr | 146.04 | 45.1% | ₹6 cr |
| 06 Aug '26 | 145.30 | 145.80 | 144.20 | 144.74 | −0.41 | −0.28% | 0.03 cr | 144.72 | 58.1% | ₹4 cr |
| 05 Aug '26 | 146.48 | 147.80 | 144.70 | 145.15 | −1.33 | −0.91% | 0.03 cr | 145.95 | 55.5% | ₹5 cr |
| 04 Aug '26 | 145.76 | 149.00 | 145.00 | 146.48 | +0.14 | +0.10% | 0.03 cr | 146.37 | 44.8% | ₹4 cr |
| 03 Aug '26 | 146.45 | 149.19 | 145.00 | 146.34 | +0.53 | +0.36% | 0.03 cr | 147.42 | 56.0% | ₹5 cr |
| 31 Jul '26 | 145.50 | 146.90 | 145.10 | 145.81 | +0.62 | +0.43% | 0.02 cr | 146.22 | 52.8% | ₹3 cr |
| 30 Jul '26 | 146.00 | 146.28 | 144.71 | 145.19 | −0.83 | −0.57% | 0.03 cr | 145.34 | 59.2% | ₹4 cr |
| 29 Jul '26 | 145.53 | 147.00 | 145.27 | 146.02 | +0.99 | +0.68% | 0.03 cr | 146.02 | 57.9% | ₹4 cr |
| 28 Jul '26 | 147.00 | 147.95 | 144.01 | 145.03 | −2.15 | −1.46% | 0.03 cr | 145.55 | 53.6% | ₹4 cr |
| 27 Jul '26 | 147.04 | 150.97 | 146.41 | 147.18 | +0.14 | +0.10% | 0.04 cr | 148.40 | 46.8% | ₹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.
