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 | 138.00 | 141.58 | 136.50 | 138.24 | +0.24 | +0.17% | 0.01 cr | 139.00 | 60.0% | ₹1 cr |
| 03 Sep '26 | 134.79 | 139.00 | 133.35 | 138.00 | +4.81 | +3.61% | 0.01 cr | 137.02 | 54.0% | ₹1 cr |
| 02 Sep '26 | 133.83 | 134.90 | 131.45 | 133.19 | −0.13 | −0.10% | 0.01 cr | 132.60 | 57.2% | ₹1 cr |
| 01 Sep '26 | 136.51 | 137.40 | 132.11 | 133.32 | −2.20 | −1.62% | 0.01 cr | 133.86 | 46.1% | ₹1 cr |
| 31 Aug '26 | 140.57 | 140.57 | 133.06 | 135.52 | −2.53 | −1.83% | 0.01 cr | 135.68 | 55.7% | ₹2 cr |
| 28 Aug '26 | 138.60 | 139.58 | 136.62 | 138.05 | −0.13 | −0.09% | 0.01 cr | 137.99 | 53.8% | ₹1 cr |
| 27 Aug '26 | 139.73 | 140.60 | 136.01 | 138.18 | −0.73 | −0.53% | 0.01 cr | 137.60 | 51.6% | ₹1 cr |
| 26 Aug '26 | 139.11 | 141.59 | 137.82 | 138.91 | −1.31 | −0.93% | 0.01 cr | 139.09 | 50.5% | ₹1 cr |
| 25 Aug '26 | 139.60 | 141.60 | 137.50 | 140.22 | +0.97 | +0.70% | 0.01 cr | 138.82 | 61.8% | ₹1 cr |
| 24 Aug '26 | 143.07 | 144.78 | 138.62 | 139.25 | −2.40 | −1.69% | 0.01 cr | 142.12 | 62.5% | ₹2 cr |
| 21 Aug '26 | 138.99 | 143.07 | 138.98 | 141.65 | +4.71 | +3.44% | 0.01 cr | 141.57 | 56.8% | ₹2 cr |
| 20 Aug '26 | 138.32 | 139.79 | 136.00 | 136.94 | −0.01 | −0.01% | 0.01 cr | 137.73 | 47.2% | ₹2 cr |
| 19 Aug '26 | 141.01 | 142.56 | 136.00 | 136.95 | −5.02 | −3.54% | 0.01 cr | 138.19 | 53.7% | ₹2 cr |
| 18 Aug '26 | 143.49 | 146.00 | 141.00 | 141.97 | −1.16 | −0.81% | 0.02 cr | 143.03 | 54.0% | ₹3 cr |
| 17 Aug '26 | 137.70 | 148.00 | 134.70 | 143.13 | +10.33 | +7.78% | 0.05 cr | 142.37 | 59.3% | ₹8 cr |
| 14 Aug '26 | 125.95 | 135.40 | 125.95 | 132.80 | +8.70 | +7.01% | 0.09 cr | — | — | ₹12 cr |
| 13 Aug '26 | 123.60 | 124.45 | 121.95 | 124.10 | +0.25 | +0.20% | 0.01 cr | — | — | ₹1 cr |
| 12 Aug '26 | 123.00 | 125.60 | 122.50 | 123.85 | +2.45 | +2.02% | 0.01 cr | — | — | ₹2 cr |
| 11 Aug '26 | 117.80 | 122.00 | 117.05 | 121.40 | +4.85 | +4.16% | 0.01 cr | — | — | ₹1 cr |
| 10 Aug '26 | 119.45 | 120.95 | 115.75 | 116.55 | −2.90 | −2.43% | 0.02 cr | — | — | ₹2 cr |
| 07 Aug '26 | 122.25 | 123.25 | 117.00 | 119.45 | −2.70 | −2.21% | 0.02 cr | — | — | ₹2 cr |
| 06 Aug '26 | 124.25 | 127.60 | 121.50 | 122.15 | −0.80 | −0.65% | 0.01 cr | — | — | ₹1 cr |
| 05 Aug '26 | 126.30 | 127.50 | 122.30 | 122.95 | −3.30 | −2.61% | 0.01 cr | — | — | ₹2 cr |
| 04 Aug '26 | 128.65 | 128.75 | 125.60 | 126.25 | −0.55 | −0.43% | 0.01 cr | — | — | ₹1 cr |
| 03 Aug '26 | 130.00 | 130.75 | 126.00 | 126.80 | −0.80 | −0.63% | 0.01 cr | — | — | ₹1 cr |
| 31 Jul '26 | 128.15 | 130.00 | 126.00 | 127.60 | −0.15 | −0.12% | 0.01 cr | — | — | ₹1 cr |
| 30 Jul '26 | 128.30 | 130.85 | 127.05 | 127.75 | −0.55 | −0.43% | 0.01 cr | — | — | ₹1 cr |
| 29 Jul '26 | 131.05 | 132.00 | 128.00 | 128.30 | −1.95 | −1.50% | 0.01 cr | — | — | ₹1 cr |
| 28 Jul '26 | 133.00 | 133.00 | 129.15 | 130.25 | −0.20 | −0.15% | 0.00 cr | — | — | ₹1 cr |
| 27 Jul '26 | 128.90 | 134.40 | 128.90 | 130.45 | +1.55 | +1.20% | 0.01 cr | — | — | ₹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.
