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 | 130.70 | 131.80 | 127.00 | 128.69 | −0.95 | −0.73% | 0.12 cr | 129.61 | 35.9% | ₹16 cr |
| 03 Sep '26 | 127.18 | 130.00 | 126.40 | 129.64 | +3.46 | +2.74% | 0.08 cr | 128.80 | 43.3% | ₹11 cr |
| 02 Sep '26 | 126.60 | 128.55 | 125.12 | 126.18 | −0.75 | −0.59% | 0.09 cr | 126.28 | 44.5% | ₹12 cr |
| 01 Sep '26 | 128.75 | 129.90 | 125.47 | 126.93 | −0.98 | −0.77% | 0.10 cr | 127.47 | 35.5% | ₹13 cr |
| 31 Aug '26 | 127.42 | 132.34 | 124.17 | 127.91 | +0.50 | +0.39% | 0.22 cr | 129.02 | 30.6% | ₹28 cr |
| 28 Aug '26 | 124.68 | 128.18 | 123.50 | 127.41 | +3.27 | +2.63% | 0.11 cr | 126.44 | 40.4% | ₹13 cr |
| 27 Aug '26 | 128.90 | 128.90 | 123.00 | 124.14 | −4.32 | −3.36% | 0.08 cr | 125.35 | 54.7% | ₹10 cr |
| 26 Aug '26 | 129.40 | 130.09 | 126.30 | 128.46 | −0.20 | −0.16% | 0.06 cr | 127.58 | 40.6% | ₹8 cr |
| 25 Aug '26 | 130.90 | 132.89 | 127.63 | 128.66 | −2.52 | −1.92% | 0.08 cr | 129.82 | 51.7% | ₹11 cr |
| 24 Aug '26 | 129.40 | 133.10 | 128.43 | 131.18 | +1.83 | +1.41% | 0.14 cr | 130.97 | 43.2% | ₹18 cr |
| 21 Aug '26 | 132.00 | 133.80 | 128.56 | 129.35 | −2.03 | −1.55% | 0.19 cr | 131.46 | 40.0% | ₹26 cr |
| 20 Aug '26 | 123.80 | 133.40 | 123.52 | 131.38 | +8.47 | +6.89% | 0.54 cr | 130.00 | 44.2% | ₹70 cr |
| 19 Aug '26 | 124.00 | 127.27 | 122.20 | 122.91 | −1.43 | −1.15% | 0.20 cr | 124.92 | 48.8% | ₹25 cr |
| 18 Aug '26 | 120.00 | 124.90 | 119.52 | 124.34 | +4.46 | +3.72% | 0.18 cr | 123.18 | 54.9% | ₹22 cr |
| 17 Aug '26 | 121.45 | 122.50 | 119.07 | 119.88 | −1.18 | −0.97% | 0.09 cr | 121.03 | 42.2% | ₹11 cr |
| 14 Aug '26 | 116.90 | 122.40 | 116.90 | 121.06 | +3.95 | +3.37% | 0.14 cr | 120.47 | 44.3% | ₹17 cr |
| 13 Aug '26 | 118.00 | 120.64 | 116.09 | 117.11 | −1.34 | −1.13% | 0.06 cr | 118.31 | 50.2% | ₹7 cr |
| 12 Aug '26 | 118.98 | 118.99 | 116.83 | 118.45 | −0.17 | −0.14% | 0.06 cr | 117.86 | 53.1% | ₹7 cr |
| 11 Aug '26 | 121.90 | 122.34 | 118.20 | 118.62 | −3.35 | −2.75% | 0.09 cr | 120.38 | 49.1% | ₹11 cr |
| 10 Aug '26 | 117.00 | 122.75 | 117.00 | 121.97 | +5.08 | +4.35% | 0.17 cr | 120.59 | 52.0% | ₹21 cr |
| 07 Aug '26 | 118.80 | 119.18 | 115.50 | 116.89 | −1.70 | −1.43% | 0.14 cr | 117.80 | 51.6% | ₹16 cr |
| 06 Aug '26 | 121.80 | 122.50 | 118.20 | 118.59 | −2.57 | −2.12% | 0.11 cr | 119.97 | 54.9% | ₹14 cr |
| 05 Aug '26 | 126.00 | 126.33 | 119.90 | 121.16 | −3.57 | −2.86% | 0.23 cr | 121.96 | 50.0% | ₹28 cr |
| 04 Aug '26 | 122.57 | 129.50 | 121.38 | 124.73 | +4.77 | +3.98% | 1.15 cr | 126.18 | 24.5% | ₹145 cr |
| 03 Aug '26 | 122.07 | 123.55 | 119.00 | 119.96 | −0.10 | −0.08% | 0.17 cr | 121.52 | 52.7% | ₹20 cr |
| 31 Jul '26 | 117.64 | 120.79 | 117.40 | 120.06 | +4.42 | +3.82% | 0.11 cr | 119.33 | 51.7% | ₹13 cr |
| 30 Jul '26 | 116.60 | 118.95 | 115.01 | 115.64 | −0.17 | −0.15% | 0.10 cr | 116.63 | 38.0% | ₹12 cr |
| 29 Jul '26 | 121.00 | 122.50 | 115.00 | 115.81 | −3.98 | −3.32% | 0.20 cr | 117.95 | 59.9% | ₹23 cr |
| 28 Jul '26 | 121.69 | 122.00 | 119.50 | 119.79 | −1.90 | −1.56% | 0.08 cr | 120.18 | 34.3% | ₹10 cr |
| 27 Jul '26 | 116.00 | 123.55 | 114.91 | 121.69 | +5.77 | +4.98% | 0.19 cr | 120.46 | 42.3% | ₹22 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.
