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 | 134.80 | 136.59 | 131.20 | 135.02 | +0.07 | +0.05% | 0.02 cr | 134.57 | 52.1% | ₹3 cr |
| 03 Sep '26 | 128.64 | 138.07 | 128.64 | 134.95 | +6.34 | +4.93% | 0.04 cr | 134.59 | 47.5% | ₹5 cr |
| 02 Sep '26 | 130.62 | 131.46 | 127.24 | 128.61 | −1.68 | −1.29% | 0.01 cr | 128.73 | 57.0% | ₹2 cr |
| 01 Sep '26 | 128.60 | 131.24 | 127.20 | 130.29 | +1.91 | +1.49% | 0.01 cr | 129.97 | 64.8% | ₹2 cr |
| 31 Aug '26 | 131.80 | 131.80 | 126.92 | 128.38 | −4.21 | −3.18% | 0.01 cr | 128.47 | 59.7% | ₹1 cr |
| 28 Aug '26 | 130.85 | 135.22 | 130.32 | 132.59 | +1.66 | +1.27% | 0.01 cr | 132.82 | 53.9% | ₹2 cr |
| 27 Aug '26 | 129.57 | 133.46 | 128.12 | 130.93 | +2.07 | +1.61% | 0.02 cr | 131.18 | 49.6% | ₹3 cr |
| 26 Aug '26 | 130.00 | 133.49 | 128.00 | 128.86 | −1.01 | −0.78% | 0.03 cr | 129.96 | 79.0% | ₹4 cr |
| 25 Aug '26 | 130.97 | 131.25 | 128.52 | 129.87 | −0.16 | −0.12% | 0.01 cr | 129.74 | 75.1% | ₹2 cr |
| 24 Aug '26 | 129.77 | 132.18 | 129.29 | 130.03 | +1.19 | +0.92% | 0.04 cr | 130.21 | 83.9% | ₹5 cr |
| 21 Aug '26 | 126.68 | 131.08 | 126.68 | 128.84 | +2.16 | +1.71% | 0.02 cr | 129.32 | 55.7% | ₹2 cr |
| 20 Aug '26 | 126.07 | 129.00 | 125.25 | 126.68 | +0.61 | +0.48% | 0.02 cr | 126.63 | 52.7% | ₹2 cr |
| 19 Aug '26 | 128.99 | 129.70 | 124.46 | 126.07 | −2.84 | −2.20% | 0.02 cr | 126.61 | 60.5% | ₹2 cr |
| 18 Aug '26 | 129.15 | 132.00 | 128.00 | 128.91 | −0.77 | −0.59% | 0.02 cr | 129.94 | 64.6% | ₹2 cr |
| 17 Aug '26 | 133.23 | 135.23 | 128.60 | 129.68 | −3.55 | −2.66% | 0.02 cr | 130.55 | 62.3% | ₹2 cr |
| 14 Aug '26 | 134.97 | 134.99 | 132.19 | 133.23 | −1.26 | −0.94% | 0.01 cr | 133.49 | 60.8% | ₹1 cr |
| 13 Aug '26 | 128.60 | 138.50 | 128.60 | 134.49 | +0.86 | +0.64% | 0.03 cr | 134.36 | 36.5% | ₹4 cr |
| 12 Aug '26 | 141.09 | 141.09 | 133.20 | 133.63 | −6.43 | −4.59% | 0.03 cr | 135.30 | 68.2% | ₹3 cr |
| 11 Aug '26 | 141.33 | 142.28 | 139.40 | 140.06 | −0.25 | −0.18% | 0.01 cr | 140.54 | 65.6% | ₹1 cr |
| 10 Aug '26 | 142.35 | 143.25 | 136.27 | 140.31 | −2.04 | −1.43% | 0.03 cr | 139.85 | 54.1% | ₹4 cr |
| 07 Aug '26 | 143.00 | 144.57 | 141.00 | 142.35 | −0.64 | −0.45% | 0.01 cr | 142.63 | 54.6% | ₹2 cr |
| 06 Aug '26 | 145.15 | 150.00 | 142.22 | 142.99 | −2.80 | −1.92% | 0.05 cr | 145.75 | 63.1% | ₹7 cr |
| 05 Aug '26 | 152.50 | 152.50 | 144.02 | 145.79 | −4.87 | −3.23% | 0.03 cr | 146.80 | 70.1% | ₹4 cr |
| 04 Aug '26 | 151.00 | 153.00 | 149.20 | 150.66 | −0.16 | −0.11% | 0.01 cr | 150.94 | 41.1% | ₹1 cr |
| 03 Aug '26 | 147.00 | 151.97 | 146.22 | 150.82 | +4.42 | +3.02% | 0.02 cr | 150.13 | 58.1% | ₹3 cr |
| 31 Jul '26 | 145.39 | 148.40 | 145.39 | 146.40 | +0.64 | +0.44% | 0.01 cr | 147.00 | 58.5% | ₹1 cr |
| 30 Jul '26 | 148.14 | 148.57 | 144.30 | 145.76 | −2.01 | −1.36% | 0.01 cr | 146.11 | 64.6% | ₹1 cr |
| 29 Jul '26 | 146.80 | 151.00 | 146.71 | 147.77 | +0.97 | +0.66% | 0.01 cr | 148.88 | 50.1% | ₹2 cr |
| 28 Jul '26 | 147.73 | 151.50 | 146.00 | 146.80 | −0.93 | −0.63% | 0.02 cr | 148.26 | 53.0% | ₹3 cr |
| 27 Jul '26 | 148.39 | 149.89 | 146.53 | 147.73 | +0.80 | +0.54% | 0.01 cr | 148.13 | 61.4% | ₹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.
