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 | 131.50 | 133.32 | 128.50 | 128.95 | −0.50 | −0.39% | 0.00 cr | 130.55 | 29.4% | ₹0 cr |
| 03 Sep '26 | 128.99 | 131.00 | 128.28 | 129.45 | +1.14 | +0.89% | 0.00 cr | 129.33 | 47.3% | ₹0 cr |
| 02 Sep '26 | 129.76 | 129.80 | 128.00 | 128.31 | −0.99 | −0.77% | 0.01 cr | 128.77 | 31.3% | ₹1 cr |
| 01 Sep '26 | 129.74 | 131.14 | 129.00 | 129.30 | −0.43 | −0.33% | 0.01 cr | 129.95 | 17.5% | ₹1 cr |
| 31 Aug '26 | 130.81 | 131.09 | 129.00 | 129.73 | −1.08 | −0.83% | 0.01 cr | 130.05 | 25.2% | ₹1 cr |
| 28 Aug '26 | 129.87 | 132.00 | 129.00 | 130.81 | +0.88 | +0.68% | 0.01 cr | 129.99 | 19.8% | ₹1 cr |
| 27 Aug '26 | 131.70 | 131.82 | 128.81 | 129.93 | −1.89 | −1.43% | 0.01 cr | 130.07 | 24.9% | ₹1 cr |
| 26 Aug '26 | 129.79 | 133.99 | 128.00 | 131.82 | +4.21 | +3.30% | 0.02 cr | 130.73 | 26.3% | ₹2 cr |
| 25 Aug '26 | 129.30 | 131.60 | 126.37 | 127.61 | −1.47 | −1.14% | 0.01 cr | 128.37 | 45.9% | ₹1 cr |
| 24 Aug '26 | 130.99 | 132.05 | 128.50 | 129.08 | −1.82 | −1.39% | 0.01 cr | 130.17 | 37.8% | ₹1 cr |
| 21 Aug '26 | 131.82 | 133.52 | 129.00 | 130.90 | +0.38 | +0.29% | 0.01 cr | 131.31 | 62.1% | ₹2 cr |
| 20 Aug '26 | 129.22 | 132.91 | 129.00 | 130.52 | +0.66 | +0.51% | 0.01 cr | 130.75 | 27.4% | ₹1 cr |
| 19 Aug '26 | 130.86 | 131.30 | 129.28 | 129.86 | −0.25 | −0.19% | 0.01 cr | 129.97 | 30.7% | ₹1 cr |
| 18 Aug '26 | 130.10 | 132.06 | 129.50 | 130.11 | −0.41 | −0.31% | 0.01 cr | 130.23 | 29.4% | ₹1 cr |
| 17 Aug '26 | 130.02 | 132.07 | 129.50 | 130.52 | +0.50 | +0.38% | 0.01 cr | 130.64 | 45.0% | ₹1 cr |
| 14 Aug '26 | 131.00 | 132.51 | 128.50 | 130.02 | −1.47 | −1.12% | 0.01 cr | 130.71 | 35.3% | ₹1 cr |
| 13 Aug '26 | 131.99 | 137.00 | 130.50 | 131.49 | +0.05 | +0.04% | 0.01 cr | 131.85 | 25.9% | ₹1 cr |
| 12 Aug '26 | 132.63 | 134.80 | 130.00 | 131.44 | −1.96 | −1.47% | 0.00 cr | 131.52 | 47.5% | ₹0 cr |
| 11 Aug '26 | 133.80 | 138.00 | 130.61 | 133.40 | +1.26 | +0.95% | 0.01 cr | 132.51 | 42.5% | ₹1 cr |
| 10 Aug '26 | 130.30 | 133.91 | 130.30 | 132.14 | +0.37 | +0.28% | 0.00 cr | 131.94 | 50.0% | ₹0 cr |
| 07 Aug '26 | 132.35 | 135.41 | 131.00 | 131.77 | −1.31 | −0.98% | 0.01 cr | 132.36 | 29.6% | ₹1 cr |
| 06 Aug '26 | 135.41 | 135.41 | 132.00 | 133.08 | −0.58 | −0.43% | 0.01 cr | 134.03 | 47.9% | ₹1 cr |
| 05 Aug '26 | 134.87 | 135.50 | 133.00 | 133.66 | −1.02 | −0.76% | 0.01 cr | 134.66 | 24.1% | ₹1 cr |
| 04 Aug '26 | 137.50 | 137.99 | 134.00 | 134.68 | −2.61 | −1.90% | 0.02 cr | 135.19 | 62.9% | ₹2 cr |
| 03 Aug '26 | 138.00 | 139.41 | 135.25 | 137.29 | +1.81 | +1.34% | 0.01 cr | 136.94 | 24.1% | ₹1 cr |
| 31 Jul '26 | 137.70 | 138.57 | 135.00 | 135.48 | −0.23 | −0.17% | 0.01 cr | 136.05 | 36.6% | ₹1 cr |
| 30 Jul '26 | 132.29 | 136.50 | 132.29 | 135.71 | +1.94 | +1.45% | 0.01 cr | 134.74 | 31.5% | ₹2 cr |
| 29 Jul '26 | 136.71 | 137.80 | 132.10 | 133.77 | −3.60 | −2.62% | 0.02 cr | 135.14 | 49.0% | ₹3 cr |
| 28 Jul '26 | 150.00 | 154.00 | 136.00 | 137.37 | −9.00 | −6.15% | 0.07 cr | 144.70 | 29.2% | ₹10 cr |
| 27 Jul '26 | 141.00 | 151.00 | 138.00 | 146.37 | +8.16 | +5.90% | 0.29 cr | 145.78 | 10.2% | ₹43 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.
