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 | 133.49 | 134.90 | 132.81 | 134.44 | +1.47 | +1.11% | 0.00 cr | 133.87 | 56.7% | ₹1 cr |
| 03 Sep '26 | 134.19 | 135.89 | 132.22 | 132.97 | −1.21 | −0.90% | 0.00 cr | 133.84 | 63.8% | ₹1 cr |
| 02 Sep '26 | 135.10 | 135.56 | 133.72 | 134.18 | −1.85 | −1.36% | 0.00 cr | 134.51 | 55.2% | ₹1 cr |
| 01 Sep '26 | 137.50 | 138.20 | 135.36 | 136.03 | −1.35 | −0.98% | 0.01 cr | 136.67 | 52.6% | ₹1 cr |
| 31 Aug '26 | 137.01 | 139.99 | 135.20 | 137.38 | +0.11 | +0.08% | 0.01 cr | 137.44 | 69.9% | ₹1 cr |
| 28 Aug '26 | 136.01 | 138.00 | 135.50 | 137.27 | +1.01 | +0.74% | 0.00 cr | 136.77 | 57.9% | ₹1 cr |
| 27 Aug '26 | 137.03 | 137.98 | 135.10 | 136.26 | −0.77 | −0.56% | 0.01 cr | 136.65 | 63.6% | ₹1 cr |
| 26 Aug '26 | 135.20 | 137.86 | 133.55 | 137.03 | +1.92 | +1.42% | 0.01 cr | 135.57 | 60.9% | ₹1 cr |
| 25 Aug '26 | 135.51 | 136.49 | 134.31 | 135.11 | −0.57 | −0.42% | 0.01 cr | 134.95 | 60.0% | ₹1 cr |
| 24 Aug '26 | 136.45 | 137.05 | 134.55 | 135.68 | −1.53 | −1.12% | 0.01 cr | 135.61 | 58.6% | ₹1 cr |
| 21 Aug '26 | 137.60 | 139.67 | 135.61 | 137.21 | +0.25 | +0.18% | 0.01 cr | 137.38 | 64.6% | ₹1 cr |
| 20 Aug '26 | 134.60 | 138.51 | 133.11 | 136.96 | +2.39 | +1.78% | 0.01 cr | 135.73 | 66.6% | ₹1 cr |
| 19 Aug '26 | 135.65 | 135.65 | 133.12 | 134.57 | −1.12 | −0.83% | 0.01 cr | 134.45 | 60.3% | ₹1 cr |
| 18 Aug '26 | 135.99 | 136.88 | 134.17 | 135.69 | +0.42 | +0.31% | 0.01 cr | 135.77 | 59.1% | ₹1 cr |
| 17 Aug '26 | 134.48 | 136.00 | 132.19 | 135.27 | +1.13 | +0.84% | 0.01 cr | 134.11 | 55.8% | ₹1 cr |
| 14 Aug '26 | 135.70 | 136.52 | 133.03 | 134.14 | −1.46 | −1.08% | 0.01 cr | 134.31 | 55.5% | ₹1 cr |
| 13 Aug '26 | 135.98 | 138.80 | 135.00 | 135.60 | +0.04 | +0.03% | 0.01 cr | 136.70 | 60.2% | ₹2 cr |
| 12 Aug '26 | 140.01 | 143.80 | 134.39 | 135.56 | −5.05 | −3.59% | 0.17 cr | 139.07 | 15.9% | ₹24 cr |
| 11 Aug '26 | 141.30 | 142.55 | 139.05 | 140.61 | −0.53 | −0.38% | 0.01 cr | 140.36 | 55.8% | ₹1 cr |
| 10 Aug '26 | 143.00 | 145.00 | 140.22 | 141.14 | −2.08 | −1.45% | 0.01 cr | 142.62 | 54.3% | ₹2 cr |
| 07 Aug '26 | 141.70 | 145.67 | 138.80 | 143.22 | −0.07 | −0.05% | 0.03 cr | 142.90 | 43.8% | ₹4 cr |
| 06 Aug '26 | 142.29 | 144.13 | 142.20 | 143.29 | +1.12 | +0.79% | 0.01 cr | 143.33 | 56.8% | ₹1 cr |
| 05 Aug '26 | 143.00 | 144.49 | 141.56 | 142.17 | −0.08 | −0.06% | 0.01 cr | 142.71 | 54.6% | ₹1 cr |
| 04 Aug '26 | 143.80 | 144.96 | 142.00 | 142.25 | −1.35 | −0.94% | 0.01 cr | 143.22 | 63.3% | ₹1 cr |
| 03 Aug '26 | 141.60 | 144.50 | 141.60 | 143.60 | +2.18 | +1.54% | 0.01 cr | 143.26 | 69.0% | ₹2 cr |
| 31 Jul '26 | 140.10 | 142.10 | 139.47 | 141.42 | +1.51 | +1.08% | 0.01 cr | 141.07 | 60.0% | ₹1 cr |
| 30 Jul '26 | 138.28 | 141.00 | 138.28 | 139.91 | +0.49 | +0.35% | 0.01 cr | 139.23 | 54.9% | ₹1 cr |
| 29 Jul '26 | 138.67 | 141.49 | 138.64 | 139.42 | +0.32 | +0.23% | 0.00 cr | 139.89 | 55.9% | ₹1 cr |
| 28 Jul '26 | 140.05 | 142.00 | 138.45 | 139.10 | −1.47 | −1.05% | 0.01 cr | 140.06 | 59.1% | ₹1 cr |
| 27 Jul '26 | 139.50 | 142.64 | 139.50 | 140.57 | +2.17 | +1.57% | 0.01 cr | 141.25 | 64.6% | ₹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.
