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 | 137.96 | 139.23 | 136.23 | 137.63 | −0.33 | −0.24% | 0.00 cr | 137.79 | 46.8% | ₹0 cr |
| 03 Sep '26 | 133.86 | 140.64 | 133.05 | 137.96 | +4.10 | +3.06% | 0.00 cr | 138.00 | 70.5% | ₹1 cr |
| 02 Sep '26 | 134.99 | 134.99 | 131.41 | 133.86 | −0.46 | −0.34% | 0.00 cr | 132.87 | 58.1% | ₹0 cr |
| 01 Sep '26 | 136.66 | 138.80 | 133.62 | 134.32 | −2.13 | −1.56% | 0.00 cr | 136.02 | 72.7% | ₹0 cr |
| 31 Aug '26 | 135.00 | 142.89 | 135.00 | 136.45 | +0.46 | +0.34% | 0.00 cr | 138.87 | 65.5% | ₹0 cr |
| 28 Aug '26 | 139.56 | 139.56 | 135.25 | 135.99 | −2.11 | −1.53% | 0.00 cr | 137.10 | 65.7% | ₹0 cr |
| 27 Aug '26 | 135.00 | 140.70 | 135.00 | 138.10 | +2.18 | +1.60% | 0.00 cr | 138.31 | 52.9% | ₹0 cr |
| 26 Aug '26 | 142.00 | 145.99 | 135.00 | 135.92 | −3.31 | −2.38% | 0.00 cr | 138.57 | 53.5% | ₹1 cr |
| 25 Aug '26 | 153.00 | 154.00 | 136.00 | 139.23 | −8.37 | −5.67% | 0.04 cr | 143.24 | 45.1% | ₹6 cr |
| 24 Aug '26 | 127.35 | 150.73 | 125.80 | 147.60 | +21.99 | +17.51% | 0.06 cr | 141.91 | 65.3% | ₹8 cr |
| 21 Aug '26 | 117.94 | 129.00 | 117.94 | 125.61 | +7.66 | +6.49% | 0.02 cr | 125.00 | 55.8% | ₹2 cr |
| 20 Aug '26 | 117.67 | 118.99 | 117.01 | 117.95 | +0.33 | +0.28% | 0.00 cr | 118.19 | 66.2% | ₹0 cr |
| 19 Aug '26 | 119.85 | 121.90 | 117.25 | 117.62 | −2.24 | −1.87% | 0.00 cr | 118.86 | 57.0% | ₹0 cr |
| 18 Aug '26 | 120.99 | 122.00 | 117.61 | 119.86 | +2.48 | +2.11% | 0.01 cr | 120.55 | 55.0% | ₹1 cr |
| 17 Aug '26 | 123.25 | 125.72 | 116.64 | 117.38 | −4.66 | −3.82% | 0.01 cr | 119.59 | 74.2% | ₹1 cr |
| 14 Aug '26 | 123.71 | 123.75 | 119.50 | 122.04 | +1.75 | +1.45% | 0.00 cr | 121.58 | 73.0% | ₹0 cr |
| 13 Aug '26 | 118.00 | 122.69 | 118.00 | 120.29 | +0.34 | +0.28% | 0.00 cr | 120.37 | 54.8% | ₹0 cr |
| 12 Aug '26 | 127.85 | 128.85 | 118.40 | 119.95 | −8.90 | −6.91% | 0.01 cr | 121.34 | 80.8% | ₹1 cr |
| 11 Aug '26 | 131.90 | 131.90 | 127.00 | 128.85 | −1.59 | −1.22% | 0.00 cr | 128.75 | 79.8% | ₹0 cr |
| 10 Aug '26 | 128.50 | 135.45 | 127.40 | 130.44 | +2.72 | +2.13% | 0.01 cr | 131.94 | 68.2% | ₹2 cr |
| 07 Aug '26 | 121.08 | 128.98 | 120.40 | 127.72 | +6.64 | +5.48% | 0.01 cr | 125.32 | 73.0% | ₹1 cr |
| 06 Aug '26 | 119.25 | 123.00 | 119.11 | 121.08 | +3.03 | +2.57% | 0.00 cr | 121.15 | 54.0% | ₹0 cr |
| 05 Aug '26 | 121.89 | 123.47 | 115.15 | 118.05 | −2.56 | −2.12% | 0.00 cr | 118.83 | 55.6% | ₹0 cr |
| 04 Aug '26 | 119.70 | 124.00 | 119.10 | 120.61 | +2.46 | +2.08% | 0.00 cr | 121.66 | 75.0% | ₹0 cr |
| 03 Aug '26 | 113.20 | 119.50 | 112.64 | 118.15 | +4.84 | +4.27% | 0.00 cr | 117.44 | 76.9% | ₹0 cr |
| 31 Jul '26 | 113.25 | 114.50 | 113.20 | 113.31 | +0.11 | +0.10% | 0.00 cr | 113.36 | 69.1% | ₹0 cr |
| 30 Jul '26 | 112.50 | 116.68 | 112.50 | 113.20 | −1.71 | −1.49% | 0.00 cr | 113.78 | 81.4% | ₹0 cr |
| 29 Jul '26 | 119.89 | 119.89 | 114.55 | 114.91 | −0.65 | −0.56% | 0.00 cr | 115.27 | 91.0% | ₹0 cr |
| 28 Jul '26 | 115.95 | 117.78 | 113.22 | 115.56 | −0.94 | −0.81% | 0.00 cr | 115.27 | 67.0% | ₹0 cr |
| 27 Jul '26 | 117.15 | 118.93 | 116.01 | 116.50 | −0.14 | −0.12% | 0.00 cr | 116.94 | 81.8% | ₹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.
