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 | 135.10 | 141.20 | 135.10 | 136.15 | +1.05 | +0.78% | 0.01 cr | 137.62 | 90.5% | ₹2 cr |
| 03 Sep '26 | 133.20 | 137.00 | 133.00 | 135.10 | +0.10 | +0.07% | 0.00 cr | 134.54 | 60.0% | ₹0 cr |
| 02 Sep '26 | 133.00 | 135.00 | 133.00 | 135.00 | −1.70 | −1.24% | 0.00 cr | 133.98 | 73.9% | ₹0 cr |
| 01 Sep '26 | 131.80 | 139.90 | 130.15 | 136.70 | −0.35 | −0.26% | 0.01 cr | 132.61 | 86.8% | ₹2 cr |
| 28 Aug '26 | 137.00 | 138.00 | 133.40 | 137.05 | +2.05 | +1.52% | 0.00 cr | 137.30 | 87.5% | ₹0 cr |
| 27 Aug '26 | 138.50 | 139.50 | 135.00 | 135.00 | −0.50 | −0.37% | 0.00 cr | 137.52 | 69.2% | ₹0 cr |
| 26 Aug '26 | 135.00 | 136.90 | 132.65 | 135.50 | +0.50 | +0.37% | 0.00 cr | 135.36 | 50.0% | ₹0 cr |
| 25 Aug '26 | 125.60 | 137.00 | 125.10 | 135.00 | +9.00 | +7.14% | 0.00 cr | 132.30 | 76.3% | ₹1 cr |
| 24 Aug '26 | 129.50 | 129.50 | 125.00 | 126.00 | −3.00 | −2.33% | 0.01 cr | 127.72 | 97.7% | ₹1 cr |
| 21 Aug '26 | 132.00 | 132.00 | 129.00 | 129.00 | +0.00 | +0.00% | 0.00 cr | 129.75 | 100.0% | ₹0 cr |
| 19 Aug '26 | 127.50 | 130.00 | 127.50 | 129.00 | +3.00 | +2.38% | 0.00 cr | 128.64 | 92.9% | ₹0 cr |
| 18 Aug '26 | 135.00 | 135.00 | 125.00 | 126.00 | −6.00 | −4.55% | 0.00 cr | 129.32 | 100.0% | ₹0 cr |
| 14 Aug '26 | 128.10 | 133.00 | 128.10 | 132.00 | +0.25 | +0.19% | 0.00 cr | 130.64 | 40.0% | ₹0 cr |
| 13 Aug '26 | 127.80 | 132.00 | 127.70 | 131.75 | +3.75 | +2.93% | 0.00 cr | 130.08 | 78.6% | ₹0 cr |
| 12 Aug '26 | 127.50 | 130.00 | 127.00 | 128.00 | −2.65 | −2.03% | 0.00 cr | 127.88 | 100.0% | ₹0 cr |
| 10 Aug '26 | 132.00 | 133.50 | 129.50 | 130.65 | +1.35 | +1.04% | 0.00 cr | 131.59 | 92.3% | ₹0 cr |
| 07 Aug '26 | 130.00 | 130.00 | 129.30 | 129.30 | −2.80 | −2.12% | 0.00 cr | 129.65 | 100.0% | ₹0 cr |
| 06 Aug '26 | 131.20 | 135.50 | 131.00 | 132.10 | +4.70 | +3.69% | 0.00 cr | 131.92 | 75.0% | ₹0 cr |
| 05 Aug '26 | 120.00 | 129.25 | 119.85 | 127.40 | +7.40 | +6.17% | 0.01 cr | 126.15 | 81.7% | ₹1 cr |
| 04 Aug '26 | 120.00 | 120.00 | 120.00 | 120.00 | +1.55 | +1.31% | 0.00 cr | 120.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 121.00 | 121.00 | 118.00 | 118.45 | −2.55 | −2.11% | 0.00 cr | 118.98 | 80.0% | ₹0 cr |
| 31 Jul '26 | 118.95 | 123.00 | 118.95 | 121.00 | +3.00 | +2.54% | 0.00 cr | 120.66 | 96.4% | ₹0 cr |
| 30 Jul '26 | 116.50 | 120.00 | 116.50 | 118.00 | −0.80 | −0.67% | 0.00 cr | 118.41 | 50.0% | ₹0 cr |
| 29 Jul '26 | 118.65 | 120.00 | 118.60 | 118.80 | +1.85 | +1.58% | 0.00 cr | 119.73 | 95.7% | ₹0 cr |
| 28 Jul '26 | 118.20 | 121.95 | 116.05 | 116.95 | −6.00 | −4.88% | 0.00 cr | 118.54 | 75.0% | ₹0 cr |
| 27 Jul '26 | 134.00 | 134.00 | 120.05 | 122.95 | −3.15 | −2.50% | 0.00 cr | 124.22 | 72.2% | ₹0 cr |
| 24 Jul '26 | 125.20 | 132.00 | 124.45 | 126.10 | +4.15 | +3.40% | 0.00 cr | 128.05 | 79.3% | ₹0 cr |
| 23 Jul '26 | 127.10 | 127.10 | 117.25 | 121.95 | +6.95 | +6.04% | 0.01 cr | 120.22 | 100.0% | ₹1 cr |
| 22 Jul '26 | 114.00 | 115.50 | 114.00 | 115.00 | −4.45 | −3.73% | 0.00 cr | 114.92 | 83.3% | ₹0 cr |
| 21 Jul '26 | 111.50 | 120.00 | 108.00 | 119.45 | +5.20 | +4.55% | 0.01 cr | 112.55 | 47.5% | ₹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.
