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 | 130.00 | 130.70 | 126.90 | 128.93 | −0.37 | −0.29% | 0.00 cr | 128.99 | 84.8% | ₹0 cr |
| 03 Sep '26 | 125.01 | 134.00 | 123.10 | 129.30 | +3.59 | +2.86% | 0.00 cr | 127.32 | 72.6% | ₹0 cr |
| 02 Sep '26 | 126.30 | 127.06 | 125.00 | 125.71 | −0.09 | −0.07% | 0.00 cr | 125.66 | 89.7% | ₹0 cr |
| 01 Sep '26 | 126.29 | 127.50 | 125.26 | 125.80 | +0.34 | +0.27% | 0.00 cr | 126.46 | 76.8% | ₹0 cr |
| 31 Aug '26 | 123.01 | 126.50 | 122.88 | 125.46 | +0.49 | +0.39% | 0.00 cr | 125.26 | 83.8% | ₹0 cr |
| 28 Aug '26 | 125.23 | 125.50 | 122.00 | 124.97 | +0.36 | +0.29% | 0.00 cr | 124.31 | 87.8% | ₹0 cr |
| 27 Aug '26 | 123.01 | 126.80 | 123.01 | 124.61 | −0.38 | −0.30% | 0.00 cr | 124.61 | 82.5% | ₹0 cr |
| 26 Aug '26 | 123.77 | 125.79 | 123.77 | 124.99 | +1.22 | +0.99% | 0.00 cr | 124.63 | 86.5% | ₹0 cr |
| 25 Aug '26 | 123.37 | 125.60 | 121.76 | 123.77 | +1.28 | +1.04% | 0.00 cr | 122.88 | 86.7% | ₹0 cr |
| 24 Aug '26 | 129.50 | 129.50 | 121.81 | 122.49 | −2.84 | −2.27% | 0.00 cr | 124.07 | 82.0% | ₹0 cr |
| 21 Aug '26 | 129.00 | 134.99 | 125.00 | 125.33 | −0.74 | −0.59% | 0.00 cr | 126.39 | 81.8% | ₹0 cr |
| 20 Aug '26 | 131.00 | 131.00 | 125.00 | 126.07 | −1.76 | −1.38% | 0.00 cr | 127.35 | 68.6% | ₹0 cr |
| 19 Aug '26 | 131.00 | 131.40 | 127.00 | 127.83 | −3.56 | −2.71% | 0.00 cr | 128.69 | 90.3% | ₹0 cr |
| 18 Aug '26 | 133.00 | 134.89 | 130.12 | 131.39 | +1.17 | +0.90% | 0.00 cr | 131.39 | 78.6% | ₹0 cr |
| 17 Aug '26 | 132.00 | 136.65 | 128.00 | 130.22 | −0.05 | −0.04% | 0.00 cr | 131.28 | 46.1% | ₹0 cr |
| 14 Aug '26 | 133.90 | 139.00 | 129.01 | 130.27 | −2.99 | −2.24% | 0.00 cr | 131.51 | 70.2% | ₹0 cr |
| 13 Aug '26 | 140.00 | 140.00 | 132.21 | 133.26 | −9.27 | −6.50% | 0.00 cr | 134.89 | 70.7% | ₹0 cr |
| 12 Aug '26 | 140.85 | 145.00 | 139.01 | 142.53 | +2.38 | +1.70% | 0.00 cr | 142.35 | 73.1% | ₹0 cr |
| 11 Aug '26 | 143.50 | 143.77 | 139.50 | 140.15 | −2.65 | −1.86% | 0.00 cr | 140.83 | 82.1% | ₹0 cr |
| 10 Aug '26 | 140.62 | 145.00 | 140.61 | 142.80 | +0.47 | +0.33% | 0.00 cr | 143.04 | 76.2% | ₹0 cr |
| 07 Aug '26 | 143.50 | 144.95 | 139.92 | 142.33 | +0.78 | +0.55% | 0.00 cr | 142.54 | 92.2% | ₹0 cr |
| 06 Aug '26 | 143.10 | 144.68 | 141.00 | 141.55 | −1.01 | −0.71% | 0.00 cr | 142.53 | 91.4% | ₹0 cr |
| 05 Aug '26 | 140.85 | 143.43 | 140.85 | 142.56 | +1.71 | +1.21% | 0.00 cr | 142.58 | 82.1% | ₹0 cr |
| 04 Aug '26 | 141.88 | 142.41 | 138.92 | 140.85 | −1.03 | −0.73% | 0.00 cr | 140.80 | 87.4% | ₹0 cr |
| 03 Aug '26 | 139.32 | 144.78 | 137.11 | 141.88 | +2.56 | +1.84% | 0.00 cr | 140.78 | 58.1% | ₹0 cr |
| 31 Jul '26 | 140.00 | 142.10 | 135.90 | 139.32 | +0.23 | +0.17% | 0.00 cr | 138.38 | 85.1% | ₹0 cr |
| 30 Jul '26 | 141.50 | 143.70 | 138.51 | 139.09 | −1.71 | −1.21% | 0.00 cr | 139.67 | 71.5% | ₹0 cr |
| 29 Jul '26 | 145.50 | 145.50 | 140.01 | 140.80 | −0.73 | −0.52% | 0.00 cr | 142.32 | 79.5% | ₹0 cr |
| 28 Jul '26 | 141.00 | 145.50 | 141.00 | 141.53 | −1.47 | −1.03% | 0.00 cr | 143.23 | 73.3% | ₹0 cr |
| 27 Jul '26 | 141.00 | 146.00 | 139.23 | 143.00 | +4.35 | +3.14% | 0.00 cr | 143.66 | 78.2% | ₹0 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.
