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 | 135.38 | 135.38 | 130.42 | 131.30 | −0.53 | −0.40% | 0.00 cr | 132.44 | 52.4% | ₹0 cr |
| 03 Sep '26 | 128.00 | 135.01 | 124.02 | 131.83 | +8.03 | +6.49% | 0.00 cr | 130.65 | 56.4% | ₹0 cr |
| 02 Sep '26 | 129.57 | 129.57 | 123.00 | 123.80 | −4.49 | −3.50% | 0.00 cr | 125.50 | 72.7% | ₹0 cr |
| 01 Sep '26 | 132.00 | 133.00 | 127.01 | 128.29 | −1.26 | −0.97% | 0.00 cr | 128.91 | 53.8% | ₹0 cr |
| 31 Aug '26 | 132.24 | 132.24 | 127.01 | 129.55 | −3.08 | −2.32% | 0.00 cr | 129.18 | 54.3% | ₹0 cr |
| 28 Aug '26 | 132.47 | 137.13 | 132.40 | 132.63 | +0.16 | +0.12% | 0.00 cr | 133.92 | 50.5% | ₹0 cr |
| 27 Aug '26 | 136.88 | 136.88 | 130.01 | 132.47 | −3.73 | −2.74% | 0.00 cr | 132.37 | 73.2% | ₹0 cr |
| 26 Aug '26 | 144.99 | 145.00 | 133.51 | 136.20 | −2.24 | −1.62% | 0.00 cr | 136.56 | 50.5% | ₹0 cr |
| 25 Aug '26 | 135.00 | 139.95 | 127.30 | 138.44 | +9.07 | +7.01% | 0.00 cr | 135.40 | 54.7% | ₹0 cr |
| 24 Aug '26 | 137.50 | 141.65 | 124.24 | 129.37 | −4.87 | −3.63% | 0.00 cr | 136.58 | 57.0% | ₹0 cr |
| 21 Aug '26 | 119.00 | 144.00 | 117.80 | 134.24 | +14.17 | +11.80% | 0.00 cr | 135.38 | 46.8% | ₹1 cr |
| 20 Aug '26 | 117.75 | 121.95 | 117.75 | 120.07 | +2.32 | +1.97% | 0.00 cr | 119.39 | 69.4% | ₹0 cr |
| 19 Aug '26 | 115.41 | 118.80 | 115.41 | 117.75 | +2.77 | +2.41% | 0.00 cr | 117.52 | 78.5% | ₹0 cr |
| 18 Aug '26 | 115.10 | 119.80 | 114.01 | 114.98 | −2.12 | −1.81% | 0.00 cr | 116.54 | 74.8% | ₹0 cr |
| 17 Aug '26 | 118.00 | 118.50 | 111.21 | 117.10 | −2.23 | −1.87% | 0.00 cr | 115.23 | 65.6% | ₹0 cr |
| 14 Aug '26 | 120.00 | 120.50 | 118.00 | 119.33 | −0.03 | −0.03% | 0.00 cr | 118.60 | 71.2% | ₹0 cr |
| 13 Aug '26 | 120.85 | 121.13 | 113.30 | 119.36 | −1.49 | −1.23% | 0.00 cr | 117.30 | 33.9% | ₹0 cr |
| 12 Aug '26 | 119.50 | 122.06 | 119.50 | 120.85 | −0.44 | −0.36% | 0.00 cr | 120.34 | 93.9% | ₹0 cr |
| 11 Aug '26 | 121.40 | 123.35 | 121.08 | 121.29 | −1.35 | −1.10% | 0.00 cr | 121.35 | 57.8% | ₹0 cr |
| 10 Aug '26 | 125.00 | 125.50 | 120.55 | 122.64 | −3.44 | −2.73% | 0.00 cr | 122.75 | 20.7% | ₹0 cr |
| 07 Aug '26 | 130.00 | 131.00 | 125.10 | 126.08 | +4.97 | +4.10% | 0.00 cr | 127.98 | 54.8% | ₹0 cr |
| 06 Aug '26 | 123.18 | 123.18 | 120.12 | 121.11 | −2.44 | −1.97% | 0.00 cr | 121.59 | 68.7% | ₹0 cr |
| 05 Aug '26 | 125.80 | 125.80 | 121.61 | 123.55 | −0.96 | −0.77% | 0.00 cr | 123.91 | 84.8% | ₹0 cr |
| 04 Aug '26 | 121.37 | 130.00 | 121.37 | 124.51 | +3.14 | +2.59% | 0.00 cr | 124.82 | 65.0% | ₹0 cr |
| 03 Aug '26 | 121.51 | 125.42 | 118.35 | 121.37 | +0.53 | +0.44% | 0.00 cr | 120.75 | 56.0% | ₹0 cr |
| 31 Jul '26 | 120.00 | 122.70 | 118.00 | 120.84 | −0.50 | −0.41% | 0.00 cr | 120.22 | 70.7% | ₹0 cr |
| 30 Jul '26 | 118.21 | 121.40 | 118.21 | 121.34 | +2.54 | +2.14% | 0.00 cr | 121.07 | 46.8% | ₹0 cr |
| 29 Jul '26 | 123.00 | 128.80 | 115.50 | 118.80 | −4.84 | −3.91% | 0.00 cr | 120.20 | 74.0% | ₹0 cr |
| 28 Jul '26 | 126.00 | 126.60 | 122.00 | 123.64 | −2.36 | −1.87% | 0.00 cr | 123.72 | 84.8% | ₹0 cr |
| 27 Jul '26 | 128.38 | 129.47 | 124.00 | 126.00 | +0.14 | +0.11% | 0.00 cr | 126.05 | 96.3% | ₹0 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.
