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 | 129.27 | 130.80 | 128.10 | 129.21 | −0.06 | −0.05% | 0.00 cr | 129.96 | 55.8% | ₹0 cr |
| 03 Sep '26 | 129.60 | 130.80 | 127.78 | 129.27 | +0.07 | +0.05% | 0.00 cr | 129.06 | 57.1% | ₹0 cr |
| 02 Sep '26 | 129.30 | 130.00 | 127.30 | 129.20 | +0.30 | +0.23% | 0.00 cr | 128.80 | 49.7% | ₹0 cr |
| 01 Sep '26 | 130.04 | 132.00 | 127.37 | 128.90 | −1.49 | −1.14% | 0.00 cr | 129.88 | 59.6% | ₹1 cr |
| 31 Aug '26 | 131.10 | 131.94 | 129.83 | 130.39 | −0.58 | −0.44% | 0.00 cr | 130.45 | 57.0% | ₹0 cr |
| 28 Aug '26 | 132.52 | 132.80 | 130.50 | 130.97 | −0.30 | −0.23% | 0.00 cr | 131.41 | 79.1% | ₹0 cr |
| 27 Aug '26 | 133.70 | 133.70 | 131.00 | 131.27 | −1.12 | −0.85% | 0.00 cr | 131.86 | 64.5% | ₹0 cr |
| 26 Aug '26 | 132.96 | 133.30 | 130.90 | 132.39 | +0.54 | +0.41% | 0.00 cr | 132.33 | 50.1% | ₹0 cr |
| 25 Aug '26 | 132.72 | 132.72 | 130.51 | 131.85 | +0.07 | +0.05% | 0.00 cr | 131.59 | 61.3% | ₹0 cr |
| 24 Aug '26 | 131.96 | 135.09 | 131.00 | 131.78 | +0.76 | +0.58% | 0.01 cr | 132.53 | 44.4% | ₹1 cr |
| 21 Aug '26 | 133.01 | 133.50 | 130.50 | 131.02 | −1.65 | −1.24% | 0.00 cr | 131.99 | 65.4% | ₹0 cr |
| 20 Aug '26 | 133.09 | 133.80 | 132.35 | 132.67 | +0.32 | +0.24% | 0.00 cr | 133.11 | 53.6% | ₹0 cr |
| 19 Aug '26 | 135.10 | 136.00 | 131.65 | 132.35 | −3.03 | −2.24% | 0.00 cr | 133.62 | 66.9% | ₹1 cr |
| 18 Aug '26 | 137.31 | 139.00 | 135.00 | 135.38 | −1.24 | −0.91% | 0.00 cr | 136.13 | 61.6% | ₹0 cr |
| 17 Aug '26 | 137.25 | 141.49 | 136.30 | 136.62 | −1.59 | −1.15% | 0.01 cr | 138.31 | 52.1% | ₹1 cr |
| 14 Aug '26 | 140.50 | 143.30 | 137.30 | 138.21 | −1.87 | −1.33% | 0.01 cr | 140.02 | 53.6% | ₹1 cr |
| 13 Aug '26 | 133.33 | 141.89 | 133.33 | 140.08 | +7.69 | +5.81% | 0.05 cr | 139.20 | 37.4% | ₹6 cr |
| 12 Aug '26 | 134.14 | 135.63 | 132.00 | 132.39 | −2.51 | −1.86% | 0.00 cr | 133.51 | 70.9% | ₹0 cr |
| 11 Aug '26 | 136.21 | 137.76 | 133.78 | 134.90 | −1.22 | −0.90% | 0.00 cr | 135.98 | 48.9% | ₹1 cr |
| 10 Aug '26 | 136.40 | 137.17 | 134.70 | 136.12 | +1.91 | +1.42% | 0.01 cr | 136.19 | 65.3% | ₹1 cr |
| 07 Aug '26 | 133.89 | 135.90 | 133.62 | 134.21 | +0.59 | +0.44% | 0.00 cr | 134.48 | 45.4% | ₹0 cr |
| 06 Aug '26 | 136.13 | 137.00 | 133.30 | 133.62 | −3.55 | −2.59% | 0.01 cr | 134.50 | 66.1% | ₹1 cr |
| 05 Aug '26 | 140.50 | 140.60 | 137.00 | 137.17 | −7.13 | −4.94% | 0.01 cr | 137.95 | 60.8% | ₹1 cr |
| 04 Aug '26 | 143.75 | 145.94 | 142.10 | 144.30 | +0.83 | +0.58% | 0.02 cr | 144.02 | 49.4% | ₹3 cr |
| 03 Aug '26 | 138.11 | 147.10 | 138.11 | 143.47 | +6.12 | +4.46% | 0.07 cr | 143.61 | 31.5% | ₹9 cr |
| 31 Jul '26 | 137.75 | 138.10 | 136.64 | 137.35 | +1.19 | +0.87% | 0.01 cr | 137.66 | 75.7% | ₹1 cr |
| 30 Jul '26 | 137.70 | 138.48 | 133.02 | 136.16 | −0.99 | −0.72% | 0.01 cr | 135.66 | 59.4% | ₹1 cr |
| 29 Jul '26 | 138.00 | 138.95 | 136.75 | 137.15 | −0.15 | −0.11% | 0.00 cr | 137.31 | 58.9% | ₹0 cr |
| 28 Jul '26 | 140.00 | 140.00 | 136.80 | 137.30 | +0.37 | +0.27% | 0.00 cr | 138.11 | 47.7% | ₹0 cr |
| 27 Jul '26 | 135.82 | 138.50 | 135.82 | 136.93 | +1.11 | +0.82% | 0.00 cr | 137.10 | 49.9% | ₹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.
