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 | 137.45 | 138.78 | 136.42 | 137.56 | +0.64 | +0.47% | 0.11 cr | 137.71 | 34.5% | ₹16 cr |
| 03 Sep '26 | 135.40 | 138.48 | 135.20 | 136.92 | +2.27 | +1.69% | 0.06 cr | 137.02 | 33.6% | ₹8 cr |
| 02 Sep '26 | 134.40 | 135.44 | 132.61 | 134.65 | +0.00 | +0.00% | 0.05 cr | 134.28 | 33.8% | ₹6 cr |
| 01 Sep '26 | 136.40 | 137.49 | 134.01 | 134.65 | −1.88 | −1.38% | 0.06 cr | 135.32 | 29.9% | ₹8 cr |
| 31 Aug '26 | 138.00 | 138.26 | 135.81 | 136.53 | −1.74 | −1.26% | 0.04 cr | 136.82 | 35.3% | ₹6 cr |
| 28 Aug '26 | 136.50 | 140.90 | 135.40 | 138.27 | +2.32 | +1.71% | 0.14 cr | 138.76 | 21.6% | ₹20 cr |
| 27 Aug '26 | 137.25 | 138.38 | 135.01 | 135.95 | −0.80 | −0.59% | 0.05 cr | 136.64 | 45.3% | ₹7 cr |
| 26 Aug '26 | 138.67 | 139.38 | 136.00 | 136.75 | −1.27 | −0.92% | 0.04 cr | 137.25 | 48.8% | ₹5 cr |
| 25 Aug '26 | 138.51 | 139.39 | 137.29 | 138.02 | −0.59 | −0.43% | 0.04 cr | 138.20 | 45.1% | ₹5 cr |
| 24 Aug '26 | 139.95 | 140.98 | 138.00 | 138.61 | −0.88 | −0.63% | 0.13 cr | 139.40 | 19.1% | ₹18 cr |
| 21 Aug '26 | 139.98 | 141.50 | 138.41 | 139.49 | −0.02 | −0.01% | 0.16 cr | 139.54 | 31.2% | ₹22 cr |
| 20 Aug '26 | 136.39 | 140.46 | 135.11 | 139.51 | +4.40 | +3.26% | 0.21 cr | 138.99 | 36.1% | ₹29 cr |
| 19 Aug '26 | 135.80 | 137.90 | 134.56 | 135.11 | −0.71 | −0.52% | 0.07 cr | 136.19 | 35.9% | ₹9 cr |
| 18 Aug '26 | 135.40 | 136.80 | 135.10 | 135.82 | −0.05 | −0.04% | 0.07 cr | 135.95 | 35.6% | ₹10 cr |
| 17 Aug '26 | 136.88 | 138.90 | 135.01 | 135.87 | +0.33 | +0.24% | 0.09 cr | 137.05 | 30.5% | ₹12 cr |
| 14 Aug '26 | 136.99 | 138.00 | 134.76 | 135.54 | −0.93 | −0.68% | 0.07 cr | 136.39 | 35.3% | ₹9 cr |
| 13 Aug '26 | 136.30 | 139.38 | 135.75 | 136.47 | +1.07 | +0.79% | 0.12 cr | 137.48 | 31.2% | ₹16 cr |
| 12 Aug '26 | 139.99 | 139.99 | 132.00 | 135.40 | −0.58 | −0.43% | 0.24 cr | 135.79 | 38.6% | ₹33 cr |
| 11 Aug '26 | 137.50 | 139.40 | 135.05 | 135.98 | −1.81 | −1.31% | 0.16 cr | 137.70 | 38.4% | ₹23 cr |
| 10 Aug '26 | 137.49 | 138.40 | 135.60 | 137.79 | +0.60 | +0.44% | 0.09 cr | 137.30 | 41.7% | ₹12 cr |
| 07 Aug '26 | 133.60 | 138.40 | 133.50 | 137.19 | +3.12 | +2.33% | 0.23 cr | 136.78 | 32.3% | ₹31 cr |
| 06 Aug '26 | 134.40 | 135.50 | 132.25 | 134.07 | −0.38 | −0.28% | 0.09 cr | 134.52 | 25.4% | ₹12 cr |
| 05 Aug '26 | 133.00 | 136.38 | 132.50 | 134.45 | +2.23 | +1.69% | 0.17 cr | 134.78 | 29.8% | ₹23 cr |
| 04 Aug '26 | 132.99 | 134.25 | 131.00 | 132.22 | −0.88 | −0.66% | 0.11 cr | 132.84 | 21.9% | ₹15 cr |
| 03 Aug '26 | 132.50 | 135.80 | 131.50 | 133.10 | +1.36 | +1.03% | 0.19 cr | 134.17 | 32.5% | ₹25 cr |
| 31 Jul '26 | 129.45 | 133.00 | 129.00 | 131.74 | +2.67 | +2.07% | 0.19 cr | 131.82 | 31.5% | ₹25 cr |
| 30 Jul '26 | 129.80 | 130.47 | 128.00 | 129.07 | −1.03 | −0.79% | 0.11 cr | 128.99 | 22.2% | ₹15 cr |
| 29 Jul '26 | 124.45 | 131.50 | 124.31 | 130.10 | +6.14 | +4.95% | 0.16 cr | 128.59 | 33.0% | ₹21 cr |
| 28 Jul '26 | 125.48 | 125.95 | 122.57 | 123.96 | −1.65 | −1.31% | 0.11 cr | 124.44 | 42.3% | ₹14 cr |
| 27 Jul '26 | 125.25 | 128.00 | 125.00 | 125.61 | +1.29 | +1.04% | 0.08 cr | 126.09 | 32.1% | ₹10 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.
