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 | 129.56 | 132.00 | 129.00 | 130.56 | +1.54 | +1.19% | 0.01 cr | 130.37 | 70.0% | ₹1 cr |
| 03 Sep '26 | 131.00 | 133.85 | 128.50 | 129.02 | −0.15 | −0.12% | 0.01 cr | 130.99 | 58.8% | ₹1 cr |
| 02 Sep '26 | 130.90 | 132.89 | 128.00 | 129.17 | −1.73 | −1.32% | 0.00 cr | 129.71 | 59.0% | ₹1 cr |
| 01 Sep '26 | 131.84 | 134.59 | 130.00 | 130.90 | −0.19 | −0.14% | 0.00 cr | 132.09 | 45.6% | ₹1 cr |
| 31 Aug '26 | 130.41 | 132.79 | 128.66 | 131.09 | −0.06 | −0.05% | 0.01 cr | 130.70 | 57.3% | ₹1 cr |
| 28 Aug '26 | 132.00 | 133.78 | 130.86 | 131.15 | −0.37 | −0.28% | 0.00 cr | 131.91 | 61.2% | ₹0 cr |
| 27 Aug '26 | 134.40 | 136.76 | 130.06 | 131.52 | −2.88 | −2.14% | 0.01 cr | 132.89 | 54.3% | ₹1 cr |
| 26 Aug '26 | 134.99 | 138.00 | 132.20 | 134.40 | +0.35 | +0.26% | 0.01 cr | 134.08 | 43.0% | ₹1 cr |
| 25 Aug '26 | 134.99 | 135.85 | 133.21 | 134.05 | −0.20 | −0.15% | 0.00 cr | 134.38 | 50.8% | ₹0 cr |
| 24 Aug '26 | 134.60 | 137.35 | 132.84 | 134.25 | +1.77 | +1.34% | 0.00 cr | 134.76 | 53.8% | ₹1 cr |
| 21 Aug '26 | 133.75 | 135.74 | 132.00 | 132.48 | −1.82 | −1.36% | 0.00 cr | 133.00 | 56.8% | ₹1 cr |
| 20 Aug '26 | 135.61 | 135.61 | 132.12 | 134.30 | +0.91 | +0.68% | 0.00 cr | 133.91 | 55.0% | ₹1 cr |
| 19 Aug '26 | 134.99 | 136.47 | 132.66 | 133.39 | −1.60 | −1.19% | 0.00 cr | 134.50 | 57.3% | ₹1 cr |
| 18 Aug '26 | 133.50 | 137.53 | 133.50 | 134.99 | +1.08 | +0.81% | 0.01 cr | 135.46 | 51.9% | ₹1 cr |
| 17 Aug '26 | 138.88 | 140.33 | 133.00 | 133.91 | −10.01 | −6.96% | 0.02 cr | 134.76 | 45.7% | ₹3 cr |
| 14 Aug '26 | 148.50 | 151.18 | 141.35 | 143.92 | −5.73 | −3.83% | 0.01 cr | 146.91 | 58.2% | ₹2 cr |
| 13 Aug '26 | 151.89 | 151.89 | 148.56 | 149.65 | −0.98 | −0.65% | 0.01 cr | 150.25 | 53.4% | ₹1 cr |
| 12 Aug '26 | 146.00 | 153.70 | 142.00 | 150.63 | +4.98 | +3.42% | 0.02 cr | 148.82 | 56.8% | ₹3 cr |
| 11 Aug '26 | 145.47 | 149.00 | 143.32 | 145.65 | +0.14 | +0.10% | 0.01 cr | 146.81 | 43.0% | ₹1 cr |
| 10 Aug '26 | 148.75 | 151.00 | 144.56 | 145.51 | −4.01 | −2.68% | 0.01 cr | 145.85 | 65.9% | ₹1 cr |
| 07 Aug '26 | 151.00 | 155.47 | 148.00 | 149.52 | −0.01 | −0.01% | 0.02 cr | 151.70 | 50.9% | ₹3 cr |
| 06 Aug '26 | 145.77 | 151.68 | 143.22 | 149.53 | +5.41 | +3.75% | 0.03 cr | 148.34 | 36.8% | ₹5 cr |
| 05 Aug '26 | 146.38 | 149.00 | 143.40 | 144.12 | −0.17 | −0.12% | 0.01 cr | 146.19 | 47.9% | ₹2 cr |
| 04 Aug '26 | 147.99 | 147.99 | 143.47 | 144.29 | −2.85 | −1.94% | 0.01 cr | 144.70 | 60.3% | ₹1 cr |
| 03 Aug '26 | 139.99 | 148.77 | 139.09 | 147.14 | +7.28 | +5.21% | 0.04 cr | 146.40 | 37.9% | ₹5 cr |
| 31 Jul '26 | 136.80 | 143.70 | 134.26 | 139.86 | +5.61 | +4.18% | 0.02 cr | 139.80 | 42.4% | ₹3 cr |
| 30 Jul '26 | 138.86 | 138.86 | 132.86 | 134.25 | −4.61 | −3.32% | 0.01 cr | 135.28 | 54.6% | ₹1 cr |
| 29 Jul '26 | 132.95 | 140.90 | 131.55 | 138.86 | +5.30 | +3.97% | 0.03 cr | 138.22 | 49.6% | ₹3 cr |
| 28 Jul '26 | 136.00 | 136.25 | 133.00 | 133.56 | −2.51 | −1.84% | 0.00 cr | 134.03 | 53.7% | ₹0 cr |
| 27 Jul '26 | 132.36 | 138.50 | 132.36 | 136.07 | +4.25 | +3.22% | 0.01 cr | 136.29 | 43.3% | ₹2 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.
