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 | 128.00 | 130.21 | 128.00 | 129.68 | +1.20 | +0.93% | 0.01 cr | 129.48 | 63.1% | ₹2 cr |
| 03 Sep '26 | 128.00 | 129.49 | 127.75 | 128.48 | +0.78 | +0.61% | 0.01 cr | 128.44 | 61.1% | ₹1 cr |
| 02 Sep '26 | 128.49 | 128.79 | 126.25 | 127.70 | −0.46 | −0.36% | 0.01 cr | 127.65 | 56.7% | ₹2 cr |
| 01 Sep '26 | 129.55 | 133.92 | 127.50 | 128.16 | −1.39 | −1.07% | 0.02 cr | 129.29 | 32.3% | ₹3 cr |
| 31 Aug '26 | 131.37 | 131.37 | 129.32 | 129.55 | −1.82 | −1.39% | 0.01 cr | 129.90 | 55.4% | ₹2 cr |
| 28 Aug '26 | 132.04 | 132.10 | 130.81 | 131.37 | −0.04 | −0.03% | 0.01 cr | 131.21 | 63.3% | ₹1 cr |
| 27 Aug '26 | 134.86 | 134.86 | 131.00 | 131.41 | −3.07 | −2.28% | 0.01 cr | 132.54 | 53.5% | ₹1 cr |
| 26 Aug '26 | 131.00 | 135.10 | 131.00 | 134.48 | +3.65 | +2.79% | 0.03 cr | 133.86 | 50.5% | ₹4 cr |
| 25 Aug '26 | 129.95 | 131.29 | 128.80 | 130.83 | +1.03 | +0.79% | 0.01 cr | 129.62 | 52.3% | ₹2 cr |
| 24 Aug '26 | 130.60 | 132.01 | 129.55 | 129.80 | −1.72 | −1.31% | 0.03 cr | 130.55 | 46.4% | ₹4 cr |
| 21 Aug '26 | 130.84 | 133.35 | 130.00 | 131.52 | +0.66 | +0.50% | 0.03 cr | 131.37 | 52.1% | ₹4 cr |
| 20 Aug '26 | 131.89 | 132.30 | 129.60 | 130.86 | +1.39 | +1.07% | 0.03 cr | 131.24 | 48.9% | ₹3 cr |
| 19 Aug '26 | 131.76 | 131.76 | 128.86 | 129.47 | −1.07 | −0.82% | 0.04 cr | 129.40 | 61.6% | ₹5 cr |
| 18 Aug '26 | 131.89 | 132.00 | 130.12 | 130.54 | −1.35 | −1.02% | 0.01 cr | 130.95 | 58.9% | ₹1 cr |
| 17 Aug '26 | 132.00 | 132.37 | 130.35 | 131.89 | −0.66 | −0.50% | 0.02 cr | 131.34 | 45.9% | ₹2 cr |
| 14 Aug '26 | 132.39 | 133.27 | 131.61 | 132.55 | −0.21 | −0.16% | 0.03 cr | 132.29 | 48.8% | ₹4 cr |
| 13 Aug '26 | 133.55 | 134.30 | 132.00 | 132.76 | −0.79 | −0.59% | 0.02 cr | 133.09 | 53.9% | ₹2 cr |
| 12 Aug '26 | 134.10 | 134.57 | 132.38 | 133.55 | −0.58 | −0.43% | 0.02 cr | 133.32 | 63.0% | ₹3 cr |
| 11 Aug '26 | 137.00 | 137.00 | 133.80 | 134.13 | −3.14 | −2.29% | 0.03 cr | 134.91 | 55.3% | ₹5 cr |
| 10 Aug '26 | 136.73 | 138.80 | 135.81 | 137.27 | +0.54 | +0.39% | 0.02 cr | 136.87 | 56.3% | ₹3 cr |
| 07 Aug '26 | 137.75 | 138.00 | 136.00 | 136.73 | −1.44 | −1.04% | 0.01 cr | 137.21 | 55.5% | ₹2 cr |
| 06 Aug '26 | 140.58 | 140.58 | 137.70 | 138.17 | −2.19 | −1.56% | 0.02 cr | 138.55 | 61.5% | ₹2 cr |
| 05 Aug '26 | 137.67 | 142.32 | 137.67 | 140.36 | +2.69 | +1.95% | 0.04 cr | 141.05 | 54.5% | ₹5 cr |
| 04 Aug '26 | 139.51 | 139.51 | 137.01 | 137.67 | −1.84 | −1.32% | 0.01 cr | 138.18 | 52.0% | ₹2 cr |
| 03 Aug '26 | 136.07 | 140.10 | 136.07 | 139.51 | +2.87 | +2.10% | 0.03 cr | 139.18 | 55.8% | ₹4 cr |
| 31 Jul '26 | 136.30 | 138.05 | 135.81 | 136.64 | +0.07 | +0.05% | 0.02 cr | 136.56 | 48.6% | ₹2 cr |
| 30 Jul '26 | 137.22 | 137.50 | 134.47 | 136.57 | −0.98 | −0.71% | 0.03 cr | 135.91 | 52.9% | ₹4 cr |
| 29 Jul '26 | 135.01 | 139.90 | 133.00 | 137.55 | +2.82 | +2.09% | 0.04 cr | 137.56 | 39.6% | ₹6 cr |
| 28 Jul '26 | 135.80 | 137.50 | 132.71 | 134.73 | −1.38 | −1.01% | 0.03 cr | 135.23 | 45.4% | ₹4 cr |
| 27 Jul '26 | 133.80 | 136.50 | 133.33 | 136.11 | +2.31 | +1.73% | 0.06 cr | 135.59 | 61.4% | ₹8 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.
