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 | 126.95 | 131.75 | 126.60 | 130.46 | +3.97 | +3.14% | 0.11 cr | 129.30 | 32.2% | ₹14 cr |
| 03 Sep '26 | 126.45 | 127.92 | 125.27 | 126.49 | +0.79 | +0.63% | 0.06 cr | 126.49 | 36.8% | ₹7 cr |
| 02 Sep '26 | 127.40 | 127.40 | 123.48 | 125.70 | −1.69 | −1.33% | 0.08 cr | 125.28 | 35.2% | ₹9 cr |
| 01 Sep '26 | 129.00 | 130.16 | 125.64 | 127.39 | −2.23 | −1.72% | 0.06 cr | 127.90 | 35.8% | ₹7 cr |
| 31 Aug '26 | 128.75 | 131.24 | 127.43 | 129.62 | +0.21 | +0.16% | 0.07 cr | 129.26 | 24.9% | ₹9 cr |
| 28 Aug '26 | 129.50 | 132.05 | 128.44 | 129.41 | −0.61 | −0.47% | 0.07 cr | 129.99 | 27.9% | ₹9 cr |
| 27 Aug '26 | 131.00 | 133.07 | 129.45 | 130.02 | −0.74 | −0.57% | 0.09 cr | 131.49 | 32.9% | ₹11 cr |
| 26 Aug '26 | 128.50 | 132.49 | 128.10 | 130.76 | +2.87 | +2.24% | 0.11 cr | 130.55 | 26.5% | ₹15 cr |
| 25 Aug '26 | 127.74 | 128.68 | 125.16 | 127.89 | +0.72 | +0.57% | 0.10 cr | 126.93 | 27.3% | ₹13 cr |
| 24 Aug '26 | 129.95 | 131.49 | 126.75 | 127.17 | −2.78 | −2.14% | 0.10 cr | 128.64 | 43.7% | ₹13 cr |
| 21 Aug '26 | 132.20 | 133.50 | 129.60 | 129.95 | −1.59 | −1.21% | 0.07 cr | 130.95 | 32.8% | ₹9 cr |
| 20 Aug '26 | 130.40 | 132.50 | 129.34 | 131.54 | +2.41 | +1.87% | 0.11 cr | 130.53 | 27.1% | ₹14 cr |
| 19 Aug '26 | 133.27 | 133.99 | 128.50 | 129.13 | −4.19 | −3.14% | 0.12 cr | 130.58 | 45.6% | ₹15 cr |
| 18 Aug '26 | 132.45 | 137.50 | 132.00 | 133.32 | +0.42 | +0.32% | 0.20 cr | 134.56 | 35.5% | ₹28 cr |
| 17 Aug '26 | 132.51 | 135.65 | 131.08 | 132.90 | +0.90 | +0.68% | 0.17 cr | 133.29 | 32.5% | ₹23 cr |
| 14 Aug '26 | 132.25 | 136.25 | 131.06 | 132.00 | +0.16 | +0.12% | 0.16 cr | 133.23 | 38.8% | ₹21 cr |
| 13 Aug '26 | 128.21 | 137.77 | 127.00 | 131.84 | +3.85 | +3.01% | 0.58 cr | 132.61 | 30.1% | ₹77 cr |
| 12 Aug '26 | 143.00 | 145.44 | 124.92 | 127.99 | −16.20 | −11.24% | 0.88 cr | 132.30 | 25.3% | ₹116 cr |
| 11 Aug '26 | 143.49 | 145.40 | 141.01 | 144.19 | +1.67 | +1.17% | 0.16 cr | 143.78 | 32.9% | ₹23 cr |
| 10 Aug '26 | 151.80 | 151.88 | 141.51 | 142.52 | −9.01 | −5.95% | 0.28 cr | 145.62 | 39.9% | ₹40 cr |
| 07 Aug '26 | 151.00 | 155.34 | 149.60 | 151.53 | −0.85 | −0.56% | 0.19 cr | 151.85 | 31.6% | ₹29 cr |
| 06 Aug '26 | 156.40 | 157.60 | 151.25 | 152.38 | −3.43 | −2.20% | 0.28 cr | 154.75 | 36.0% | ₹44 cr |
| 05 Aug '26 | 145.00 | 157.99 | 144.32 | 155.81 | +10.06 | +6.90% | 0.87 cr | 153.16 | 34.1% | ₹134 cr |
| 04 Aug '26 | 142.00 | 150.48 | 142.00 | 145.75 | +3.68 | +2.59% | 0.46 cr | 147.23 | 34.8% | ₹67 cr |
| 03 Aug '26 | 142.50 | 146.73 | 141.45 | 142.07 | +0.30 | +0.21% | 0.15 cr | 143.89 | 35.5% | ₹21 cr |
| 31 Jul '26 | 139.68 | 145.98 | 139.10 | 141.77 | +3.33 | +2.41% | 0.17 cr | 142.56 | 22.7% | ₹25 cr |
| 30 Jul '26 | 140.10 | 144.00 | 137.83 | 138.44 | −1.70 | −1.21% | 0.11 cr | 140.07 | 34.1% | ₹16 cr |
| 29 Jul '26 | 142.25 | 144.00 | 139.58 | 140.14 | −1.09 | −0.77% | 0.10 cr | 141.65 | 33.5% | ₹14 cr |
| 28 Jul '26 | 146.00 | 150.39 | 140.56 | 141.23 | −4.36 | −2.99% | 0.27 cr | 145.01 | 28.3% | ₹39 cr |
| 27 Jul '26 | 140.50 | 146.60 | 139.30 | 145.59 | +6.52 | +4.69% | 0.41 cr | 143.95 | 39.0% | ₹59 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.
