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 | 131.15 | 138.00 | 129.38 | 134.73 | +5.00 | +3.85% | 0.03 cr | 132.87 | 56.3% | ₹4 cr |
| 03 Sep '26 | 133.39 | 133.39 | 129.10 | 129.73 | −1.83 | −1.39% | 0.01 cr | 131.01 | 58.8% | ₹1 cr |
| 02 Sep '26 | 132.23 | 134.17 | 130.56 | 131.56 | −0.16 | −0.12% | 0.01 cr | 131.46 | 39.7% | ₹1 cr |
| 01 Sep '26 | 137.19 | 137.19 | 131.01 | 131.72 | −4.46 | −3.28% | 0.01 cr | 132.77 | 51.7% | ₹2 cr |
| 31 Aug '26 | 134.61 | 138.99 | 133.00 | 136.18 | +0.87 | +0.64% | 0.02 cr | 136.65 | 45.3% | ₹2 cr |
| 28 Aug '26 | 131.64 | 136.40 | 131.64 | 135.31 | +2.79 | +2.11% | 0.02 cr | 134.52 | 36.0% | ₹2 cr |
| 27 Aug '26 | 137.12 | 137.50 | 132.00 | 132.52 | −3.36 | −2.47% | 0.01 cr | 134.03 | 49.0% | ₹2 cr |
| 26 Aug '26 | 134.17 | 137.01 | 133.20 | 135.88 | +1.30 | +0.97% | 0.01 cr | 135.95 | 36.0% | ₹2 cr |
| 25 Aug '26 | 137.68 | 138.80 | 133.20 | 134.58 | −3.60 | −2.61% | 0.01 cr | 135.45 | 59.0% | ₹2 cr |
| 24 Aug '26 | 140.00 | 140.49 | 135.20 | 138.18 | −0.54 | −0.39% | 0.02 cr | 138.09 | 49.7% | ₹2 cr |
| 21 Aug '26 | 138.80 | 140.89 | 136.31 | 138.72 | +0.19 | +0.14% | 0.02 cr | 138.79 | 34.4% | ₹3 cr |
| 20 Aug '26 | 135.95 | 139.75 | 135.31 | 138.53 | +3.57 | +2.65% | 0.02 cr | 137.72 | 49.0% | ₹3 cr |
| 19 Aug '26 | 133.48 | 136.14 | 131.65 | 134.96 | +2.74 | +2.07% | 0.01 cr | 134.42 | 54.5% | ₹2 cr |
| 18 Aug '26 | 136.60 | 140.98 | 131.27 | 132.22 | −3.74 | −2.75% | 0.02 cr | 135.29 | 46.6% | ₹3 cr |
| 17 Aug '26 | 135.32 | 137.19 | 133.00 | 135.96 | +1.57 | +1.17% | 0.01 cr | 135.24 | 46.0% | ₹2 cr |
| 14 Aug '26 | 136.25 | 139.00 | 132.01 | 134.39 | −1.43 | −1.05% | 0.02 cr | 134.50 | 47.9% | ₹3 cr |
| 13 Aug '26 | 140.60 | 141.50 | 133.68 | 135.82 | −6.68 | −4.69% | 0.03 cr | 136.74 | 51.1% | ₹5 cr |
| 12 Aug '26 | 148.64 | 149.55 | 140.00 | 142.50 | −5.06 | −3.43% | 0.03 cr | 144.01 | 56.0% | ₹4 cr |
| 11 Aug '26 | 146.50 | 149.06 | 144.46 | 147.56 | +1.16 | +0.79% | 0.03 cr | 146.78 | 52.8% | ₹5 cr |
| 10 Aug '26 | 146.90 | 149.49 | 144.11 | 146.40 | +0.39 | +0.27% | 0.04 cr | 147.11 | 48.3% | ₹6 cr |
| 07 Aug '26 | 142.11 | 147.50 | 141.25 | 146.01 | +1.88 | +1.30% | 0.04 cr | 145.71 | 45.8% | ₹6 cr |
| 06 Aug '26 | 134.10 | 147.76 | 134.00 | 144.13 | +10.54 | +7.89% | 0.14 cr | 142.95 | 27.3% | ₹20 cr |
| 05 Aug '26 | 133.01 | 136.57 | 132.69 | 133.59 | +0.01 | +0.01% | 0.01 cr | 134.07 | 56.5% | ₹2 cr |
| 04 Aug '26 | 135.00 | 135.10 | 132.55 | 133.58 | −2.29 | −1.69% | 0.01 cr | 133.81 | 52.8% | ₹2 cr |
| 03 Aug '26 | 127.00 | 138.00 | 126.25 | 135.87 | +8.83 | +6.95% | 0.15 cr | 132.94 | 12.3% | ₹20 cr |
| 31 Jul '26 | 122.90 | 127.85 | 122.05 | 127.04 | +5.03 | +4.12% | 0.02 cr | 126.36 | 44.9% | ₹3 cr |
| 30 Jul '26 | 124.20 | 124.95 | 121.51 | 122.01 | −2.24 | −1.80% | 0.01 cr | 122.26 | 51.6% | ₹1 cr |
| 29 Jul '26 | 122.60 | 125.00 | 120.50 | 124.25 | +2.51 | +2.06% | 0.01 cr | 123.41 | 53.7% | ₹1 cr |
| 28 Jul '26 | 124.03 | 124.03 | 121.00 | 121.74 | −1.67 | −1.35% | 0.01 cr | 122.36 | 56.5% | ₹1 cr |
| 27 Jul '26 | 125.67 | 125.86 | 122.23 | 123.41 | −0.26 | −0.21% | 0.01 cr | 123.75 | 49.1% | ₹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.
