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 | 128.70 | 135.00 | 128.37 | 132.60 | +4.47 | +3.49% | 0.04 cr | 132.07 | 48.4% | ₹5 cr |
| 03 Sep '26 | 126.07 | 137.40 | 126.07 | 128.13 | +2.20 | +1.75% | 0.08 cr | 132.85 | 29.8% | ₹11 cr |
| 02 Sep '26 | 127.30 | 128.46 | 124.65 | 125.93 | −1.11 | −0.87% | 0.01 cr | 126.12 | 71.4% | ₹2 cr |
| 01 Sep '26 | 129.43 | 131.15 | 126.00 | 127.04 | −2.88 | −2.22% | 0.01 cr | 128.59 | 50.1% | ₹1 cr |
| 31 Aug '26 | 126.29 | 135.90 | 124.62 | 129.92 | +3.63 | +2.87% | 0.03 cr | 130.89 | 50.3% | ₹4 cr |
| 28 Aug '26 | 123.39 | 127.65 | 122.11 | 126.29 | +3.79 | +3.09% | 0.01 cr | 124.89 | 52.5% | ₹2 cr |
| 27 Aug '26 | 128.35 | 128.35 | 122.00 | 122.50 | −4.23 | −3.34% | 0.01 cr | 123.81 | 53.4% | ₹1 cr |
| 26 Aug '26 | 126.95 | 129.76 | 124.62 | 126.73 | +0.77 | +0.61% | 0.01 cr | 127.00 | 46.6% | ₹1 cr |
| 25 Aug '26 | 124.50 | 129.50 | 121.66 | 125.96 | +0.46 | +0.37% | 0.04 cr | 124.51 | 56.1% | ₹5 cr |
| 24 Aug '26 | 129.50 | 133.88 | 124.24 | 125.50 | −3.26 | −2.53% | 0.03 cr | 127.40 | 52.9% | ₹4 cr |
| 21 Aug '26 | 132.20 | 134.68 | 128.00 | 128.76 | −4.14 | −3.12% | 0.02 cr | 131.00 | 59.0% | ₹3 cr |
| 20 Aug '26 | 132.50 | 136.62 | 131.00 | 132.90 | +2.01 | +1.54% | 0.02 cr | 134.10 | 64.8% | ₹3 cr |
| 19 Aug '26 | 132.50 | 133.81 | 125.61 | 130.89 | −0.49 | −0.37% | 0.02 cr | 128.56 | 51.7% | ₹3 cr |
| 18 Aug '26 | 135.85 | 135.90 | 130.02 | 131.38 | −5.18 | −3.79% | 0.02 cr | 131.66 | 62.0% | ₹2 cr |
| 17 Aug '26 | 124.90 | 138.90 | 124.51 | 136.56 | +12.18 | +9.79% | 0.06 cr | 130.97 | 62.8% | ₹8 cr |
| 14 Aug '26 | 124.13 | 128.89 | 122.59 | 124.38 | −4.66 | −3.61% | 0.03 cr | 123.24 | — | ₹3 cr |
| 13 Aug '26 | 135.83 | 136.00 | 129.04 | 129.04 | −6.79 | −5.00% | 0.02 cr | 129.92 | — | ₹3 cr |
| 12 Aug '26 | 140.00 | 143.00 | 135.00 | 135.83 | −3.42 | −2.46% | 0.02 cr | 138.94 | — | ₹3 cr |
| 11 Aug '26 | 133.95 | 140.00 | 132.50 | 139.25 | +4.96 | +3.69% | 0.03 cr | 138.55 | — | ₹4 cr |
| 10 Aug '26 | 137.99 | 137.99 | 131.00 | 134.29 | +0.23 | +0.17% | 0.01 cr | 133.76 | — | ₹1 cr |
| 07 Aug '26 | 133.95 | 138.00 | 133.00 | 134.06 | +0.80 | +0.60% | 0.02 cr | 135.81 | — | ₹3 cr |
| 06 Aug '26 | 132.76 | 136.50 | 131.00 | 133.26 | +0.50 | +0.38% | 0.00 cr | 133.45 | — | ₹1 cr |
| 05 Aug '26 | 137.00 | 138.00 | 129.60 | 132.76 | −3.26 | −2.40% | 0.01 cr | 132.59 | — | ₹1 cr |
| 04 Aug '26 | 131.00 | 137.50 | 124.50 | 136.02 | +4.97 | +3.79% | 0.01 cr | 133.38 | — | ₹2 cr |
| 03 Aug '26 | 129.00 | 131.80 | 125.00 | 131.05 | +4.57 | +3.61% | 0.02 cr | 130.28 | — | ₹3 cr |
| 31 Jul '26 | 120.00 | 126.48 | 120.00 | 126.48 | +6.02 | +5.00% | 0.01 cr | 125.64 | — | ₹1 cr |
| 30 Jul '26 | 124.50 | 124.89 | 119.10 | 120.46 | −3.37 | −2.72% | 0.00 cr | 121.71 | — | ₹0 cr |
| 29 Jul '26 | 126.50 | 128.90 | 123.10 | 123.83 | −1.61 | −1.28% | 0.00 cr | 125.32 | — | ₹0 cr |
| 28 Jul '26 | 127.88 | 129.99 | 124.00 | 125.44 | −3.08 | −2.40% | 0.00 cr | 127.21 | — | ₹1 cr |
| 27 Jul '26 | 131.49 | 131.49 | 127.00 | 128.52 | −0.60 | −0.46% | 0.01 cr | 128.78 | — | ₹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.
