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 | 135.54 | 135.54 | 130.00 | 134.80 | −0.74 | −0.55% | 0.00 cr | 133.53 | 93.9% | ₹0 cr |
| 03 Sep '26 | 144.95 | 144.95 | 134.80 | 135.54 | −1.69 | −1.23% | 0.00 cr | 137.46 | 93.9% | ₹0 cr |
| 02 Sep '26 | 143.00 | 144.90 | 134.01 | 137.23 | −3.55 | −2.52% | 0.00 cr | 142.10 | 57.1% | ₹0 cr |
| 01 Sep '26 | 130.00 | 143.90 | 130.00 | 140.78 | +8.78 | +6.65% | 0.00 cr | 138.30 | 68.1% | ₹0 cr |
| 31 Aug '26 | 129.04 | 138.00 | 129.00 | 132.00 | +3.60 | +2.80% | 0.00 cr | 133.39 | 94.5% | ₹0 cr |
| 28 Aug '26 | 124.02 | 130.00 | 124.00 | 128.40 | +4.99 | +4.04% | 0.00 cr | 127.22 | 100.0% | ₹0 cr |
| 27 Aug '26 | 123.41 | 123.41 | 123.40 | 123.41 | −0.30 | −0.24% | 0.00 cr | 123.41 | 98.4% | ₹0 cr |
| 26 Aug '26 | 129.70 | 129.70 | 119.20 | 123.71 | −6.09 | −4.69% | 0.00 cr | 125.58 | 58.0% | ₹0 cr |
| 25 Aug '26 | 130.00 | 130.00 | 122.00 | 129.80 | +5.98 | +4.83% | 0.00 cr | 125.50 | 93.4% | ₹0 cr |
| 24 Aug '26 | 115.10 | 125.00 | 115.10 | 123.82 | −3.98 | −3.11% | 0.00 cr | 121.84 | 86.4% | ₹0 cr |
| 21 Aug '26 | 128.75 | 129.50 | 123.80 | 127.80 | +5.71 | +4.68% | 0.00 cr | 128.70 | 96.3% | ₹0 cr |
| 20 Aug '26 | 120.80 | 130.00 | 120.00 | 122.09 | +1.85 | +1.54% | 0.00 cr | 125.57 | 52.4% | ₹0 cr |
| 19 Aug '26 | 122.45 | 122.45 | 119.50 | 120.24 | −1.76 | −1.44% | 0.00 cr | 121.32 | 100.0% | ₹0 cr |
| 18 Aug '26 | 120.99 | 123.00 | 116.00 | 122.00 | +2.35 | +1.96% | 0.00 cr | 121.47 | 88.8% | ₹0 cr |
| 17 Aug '26 | 108.03 | 120.05 | 108.03 | 119.65 | −9.70 | −7.50% | 0.00 cr | 117.92 | 99.1% | ₹0 cr |
| 14 Aug '26 | 132.90 | 133.00 | 128.05 | 129.35 | −3.70 | −2.78% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 126.65 | 134.40 | 126.65 | 133.05 | +2.05 | +1.56% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 136.00 | 136.00 | 131.00 | 131.00 | −1.80 | −1.36% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 133.35 | 133.75 | 130.25 | 132.80 | −0.45 | −0.34% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 131.50 | 135.90 | 130.85 | 133.25 | −1.10 | −0.82% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 131.00 | 134.80 | 128.00 | 134.35 | +6.35 | +4.96% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 132.50 | 135.70 | 120.00 | 128.00 | −4.50 | −3.40% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 133.50 | 137.00 | 131.15 | 132.50 | −1.05 | −0.79% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 133.30 | 137.75 | 133.00 | 133.55 | +0.30 | +0.23% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 135.25 | 135.35 | 132.65 | 133.25 | −1.75 | −1.30% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 138.25 | 139.50 | 134.00 | 135.00 | −3.20 | −2.32% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 140.00 | 141.00 | 134.10 | 138.20 | −3.80 | −2.68% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 138.00 | 142.00 | 137.15 | 142.00 | +4.80 | +3.50% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 138.00 | 143.70 | 136.05 | 137.20 | −4.40 | −3.11% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 140.05 | 142.50 | 138.00 | 141.60 | +1.55 | +1.11% | 0.00 cr | — | — | ₹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.
