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 | 132.75 | 132.75 | 130.88 | 131.21 | −0.87 | −0.66% | 0.01 cr | 131.69 | 60.5% | ₹1 cr |
| 03 Sep '26 | 133.90 | 134.00 | 131.50 | 132.08 | −1.83 | −1.37% | 0.01 cr | 132.63 | 68.8% | ₹1 cr |
| 02 Sep '26 | 133.95 | 134.90 | 130.35 | 133.91 | −0.04 | −0.03% | 0.04 cr | 132.40 | 50.7% | ₹5 cr |
| 01 Sep '26 | 134.60 | 135.10 | 133.44 | 133.95 | −0.66 | −0.49% | 0.01 cr | 133.95 | 74.6% | ₹1 cr |
| 31 Aug '26 | 134.61 | 138.51 | 133.91 | 134.61 | +0.10 | +0.07% | 0.02 cr | 135.84 | 51.8% | ₹2 cr |
| 28 Aug '26 | 133.84 | 135.52 | 133.20 | 134.51 | +0.92 | +0.69% | 0.01 cr | 134.68 | 57.1% | ₹1 cr |
| 27 Aug '26 | 133.11 | 133.85 | 132.96 | 133.59 | +0.48 | +0.36% | 0.01 cr | 133.41 | 79.1% | ₹1 cr |
| 26 Aug '26 | 133.51 | 134.90 | 132.97 | 133.11 | −0.34 | −0.25% | 0.01 cr | 133.47 | 70.9% | ₹1 cr |
| 25 Aug '26 | 133.00 | 134.20 | 132.75 | 133.45 | −0.13 | −0.10% | 0.02 cr | 133.26 | 79.4% | ₹2 cr |
| 24 Aug '26 | 133.62 | 135.00 | 132.98 | 133.58 | −0.04 | −0.03% | 0.01 cr | 133.65 | 72.6% | ₹2 cr |
| 21 Aug '26 | 133.79 | 134.55 | 133.00 | 133.62 | −0.17 | −0.13% | 0.00 cr | 133.68 | 59.2% | ₹1 cr |
| 20 Aug '26 | 133.88 | 134.45 | 132.20 | 133.79 | −0.09 | −0.07% | 0.01 cr | 133.35 | 58.3% | ₹1 cr |
| 19 Aug '26 | 133.17 | 136.00 | 132.00 | 133.88 | −0.21 | −0.16% | 0.02 cr | 133.77 | 43.5% | ₹2 cr |
| 18 Aug '26 | 135.00 | 135.00 | 131.78 | 134.09 | −0.45 | −0.33% | 0.01 cr | 133.71 | 62.4% | ₹1 cr |
| 17 Aug '26 | 134.01 | 135.00 | 133.30 | 134.54 | +0.53 | +0.40% | 0.01 cr | 134.34 | 67.3% | ₹1 cr |
| 14 Aug '26 | 134.55 | 135.00 | 133.41 | 134.01 | −1.22 | −0.90% | 0.01 cr | 134.15 | 68.9% | ₹1 cr |
| 13 Aug '26 | 135.00 | 135.95 | 132.96 | 135.23 | +0.33 | +0.24% | 0.01 cr | 134.68 | 57.3% | ₹1 cr |
| 12 Aug '26 | 132.60 | 136.01 | 131.22 | 134.90 | +2.15 | +1.62% | 0.03 cr | 133.77 | 71.7% | ₹3 cr |
| 11 Aug '26 | 132.02 | 133.89 | 130.83 | 132.75 | +0.73 | +0.55% | 0.01 cr | 131.93 | 65.2% | ₹1 cr |
| 10 Aug '26 | 134.50 | 135.08 | 131.32 | 132.02 | −1.85 | −1.38% | 0.02 cr | 132.87 | 62.4% | ₹3 cr |
| 07 Aug '26 | 127.00 | 135.29 | 126.90 | 133.87 | +5.94 | +4.64% | 0.08 cr | 132.12 | 59.0% | ₹11 cr |
| 06 Aug '26 | 128.40 | 130.44 | 126.68 | 127.93 | +0.57 | +0.45% | 0.04 cr | 128.16 | 60.2% | ₹5 cr |
| 05 Aug '26 | 128.67 | 132.50 | 125.81 | 127.36 | −1.27 | −0.99% | 0.08 cr | 127.94 | 69.1% | ₹10 cr |
| 04 Aug '26 | 130.52 | 132.00 | 127.92 | 128.63 | −3.55 | −2.69% | 0.04 cr | 129.54 | 75.3% | ₹5 cr |
| 03 Aug '26 | 134.16 | 136.17 | 131.70 | 132.18 | −1.92 | −1.43% | 0.03 cr | 133.23 | 68.5% | ₹4 cr |
| 31 Jul '26 | 138.10 | 138.21 | 133.74 | 134.10 | −2.97 | −2.17% | 0.02 cr | 134.81 | 72.8% | ₹3 cr |
| 30 Jul '26 | 139.90 | 140.26 | 136.50 | 137.07 | −2.76 | −1.97% | 0.02 cr | 137.57 | 84.8% | ₹3 cr |
| 29 Jul '26 | 143.80 | 143.80 | 137.20 | 139.83 | −2.87 | −2.01% | 0.04 cr | 139.42 | 58.6% | ₹5 cr |
| 28 Jul '26 | 145.24 | 145.92 | 139.70 | 142.70 | −1.84 | −1.27% | 0.04 cr | 142.56 | 24.8% | ₹6 cr |
| 27 Jul '26 | 145.10 | 145.99 | 143.01 | 144.54 | +0.57 | +0.40% | 0.01 cr | 144.47 | 54.5% | ₹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.
