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 | 137.94 | 150.38 | 137.89 | 149.26 | +12.14 | +8.85% | 0.30 cr | 147.40 | 29.4% | ₹45 cr |
| 03 Sep '26 | 138.00 | 139.93 | 136.41 | 137.12 | −0.67 | −0.49% | 0.03 cr | 138.16 | 40.4% | ₹4 cr |
| 02 Sep '26 | 136.96 | 139.50 | 134.80 | 137.79 | +0.83 | +0.61% | 0.05 cr | 137.55 | 30.7% | ₹7 cr |
| 01 Sep '26 | 135.75 | 141.47 | 134.10 | 136.96 | +1.74 | +1.29% | 0.10 cr | 137.99 | 25.4% | ₹14 cr |
| 31 Aug '26 | 139.39 | 139.57 | 134.06 | 135.22 | −4.17 | −2.99% | 0.07 cr | 136.79 | 28.0% | ₹9 cr |
| 28 Aug '26 | 134.49 | 140.90 | 132.50 | 139.39 | +5.58 | +4.17% | 0.40 cr | 137.05 | 19.9% | ₹55 cr |
| 27 Aug '26 | 149.79 | 149.79 | 130.77 | 133.81 | −18.77 | −12.30% | 1.02 cr | 139.87 | 14.6% | ₹142 cr |
| 26 Aug '26 | 133.30 | 159.00 | 131.76 | 152.58 | +19.71 | +14.83% | 3.99 cr | 149.11 | 8.0% | ₹595 cr |
| 25 Aug '26 | 131.76 | 134.40 | 130.00 | 132.87 | +0.55 | +0.42% | 0.02 cr | 132.44 | 44.1% | ₹3 cr |
| 24 Aug '26 | 132.00 | 135.50 | 131.15 | 132.32 | +1.06 | +0.81% | 0.05 cr | 133.17 | 43.9% | ₹6 cr |
| 21 Aug '26 | 130.51 | 132.70 | 128.50 | 131.26 | +0.75 | +0.57% | 0.04 cr | 130.74 | 45.9% | ₹5 cr |
| 20 Aug '26 | 130.50 | 133.00 | 128.66 | 130.51 | +0.38 | +0.29% | 0.06 cr | 130.35 | 57.8% | ₹7 cr |
| 19 Aug '26 | 125.97 | 131.00 | 124.69 | 130.13 | +5.23 | +4.19% | 0.12 cr | 128.65 | 44.0% | ₹15 cr |
| 18 Aug '26 | 121.90 | 125.85 | 120.20 | 124.90 | +3.00 | +2.46% | 0.04 cr | 122.83 | 37.5% | ₹5 cr |
| 17 Aug '26 | 122.95 | 125.46 | 120.00 | 121.90 | −1.13 | −0.92% | 0.10 cr | 123.22 | 33.3% | ₹12 cr |
| 14 Aug '26 | 115.00 | 124.90 | 115.00 | 123.03 | +11.89 | +10.70% | 0.57 cr | 121.39 | 18.5% | ₹69 cr |
| 13 Aug '26 | 110.67 | 117.86 | 110.14 | 111.14 | +1.00 | +0.91% | 0.34 cr | 112.06 | 49.0% | ₹39 cr |
| 12 Aug '26 | 116.05 | 116.05 | 107.82 | 110.14 | −5.06 | −4.39% | 0.09 cr | 111.19 | 47.4% | ₹10 cr |
| 11 Aug '26 | 117.90 | 118.58 | 113.13 | 115.20 | −1.57 | −1.34% | 0.08 cr | 115.46 | 51.8% | ₹9 cr |
| 10 Aug '26 | 123.50 | 127.40 | 113.62 | 116.77 | −6.43 | −5.22% | 0.10 cr | 117.58 | 46.1% | ₹12 cr |
| 07 Aug '26 | 121.60 | 127.80 | 120.50 | 123.20 | +0.72 | +0.59% | 0.06 cr | 125.23 | 53.6% | ₹8 cr |
| 06 Aug '26 | 125.00 | 127.40 | 121.25 | 122.48 | −2.47 | −1.98% | 0.05 cr | 125.03 | 55.7% | ₹6 cr |
| 05 Aug '26 | 118.77 | 125.50 | 116.61 | 124.95 | +7.84 | +6.69% | 0.08 cr | 122.97 | 46.6% | ₹10 cr |
| 04 Aug '26 | 115.50 | 117.80 | 114.00 | 117.11 | +1.61 | +1.39% | 0.02 cr | 115.33 | 49.4% | ₹2 cr |
| 03 Aug '26 | 118.00 | 119.38 | 115.00 | 115.50 | −1.77 | −1.51% | 0.04 cr | 117.36 | 63.1% | ₹4 cr |
| 31 Jul '26 | 120.00 | 120.00 | 116.53 | 117.27 | −2.28 | −1.91% | 0.02 cr | 117.89 | 74.0% | ₹2 cr |
| 30 Jul '26 | 120.75 | 121.50 | 118.76 | 119.55 | −1.51 | −1.25% | 0.03 cr | 120.02 | 54.1% | ₹3 cr |
| 29 Jul '26 | 116.38 | 124.77 | 116.25 | 121.06 | +4.80 | +4.13% | 0.13 cr | 121.54 | 35.3% | ₹16 cr |
| 28 Jul '26 | 118.00 | 118.25 | 115.77 | 116.26 | −1.78 | −1.51% | 0.01 cr | 117.29 | 75.8% | ₹1 cr |
| 27 Jul '26 | 117.00 | 119.85 | 117.00 | 118.04 | −0.07 | −0.06% | 0.02 cr | 118.06 | 78.1% | ₹2 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.
