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 | 136.00 | 137.00 | 136.00 | 137.00 | −1.00 | −0.72% | 0.00 cr | 136.25 | 100.0% | ₹0 cr |
| 03 Sep '26 | 140.00 | 141.00 | 136.00 | 138.00 | −3.00 | −2.13% | 0.00 cr | 139.33 | 100.0% | ₹0 cr |
| 02 Sep '26 | 136.00 | 141.00 | 134.00 | 141.00 | +4.50 | +3.30% | 0.00 cr | 138.00 | 77.8% | ₹0 cr |
| 01 Sep '26 | 136.80 | 136.80 | 136.50 | 136.50 | −4.50 | −3.19% | 0.00 cr | 136.65 | 100.0% | ₹0 cr |
| 31 Aug '26 | 141.00 | 141.00 | 140.00 | 141.00 | +1.00 | +0.71% | 0.00 cr | 140.89 | 100.0% | ₹1 cr |
| 28 Aug '26 | 133.35 | 140.00 | 133.35 | 140.00 | +6.65 | +4.99% | 0.01 cr | 138.89 | 94.1% | ₹1 cr |
| 27 Aug '26 | 136.00 | 136.00 | 132.00 | 133.35 | −2.65 | −1.95% | 0.00 cr | 135.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 140.65 | 140.65 | 136.00 | 136.00 | −4.65 | −3.31% | 0.00 cr | 137.16 | 100.0% | ₹0 cr |
| 25 Aug '26 | 143.00 | 143.00 | 135.00 | 140.65 | −1.45 | −1.02% | 0.00 cr | 139.33 | 91.7% | ₹1 cr |
| 24 Aug '26 | 140.00 | 142.10 | 140.00 | 142.10 | +6.75 | +4.99% | 0.00 cr | 141.96 | 94.1% | ₹0 cr |
| 21 Aug '26 | 132.00 | 135.35 | 132.00 | 135.35 | +6.40 | +4.96% | 0.00 cr | 135.00 | 83.3% | ₹0 cr |
| 20 Aug '26 | 125.95 | 128.95 | 125.50 | 128.95 | +6.10 | +4.97% | 0.00 cr | 128.03 | 100.0% | ₹0 cr |
| 19 Aug '26 | 119.50 | 122.85 | 119.00 | 122.85 | +5.85 | +5.00% | 0.01 cr | 121.02 | 70.7% | ₹1 cr |
| 18 Aug '26 | 113.00 | 117.70 | 113.00 | 117.00 | −1.85 | −1.56% | 0.00 cr | 115.17 | 100.0% | ₹0 cr |
| 17 Aug '26 | 115.10 | 118.85 | 115.10 | 118.85 | +2.85 | +2.46% | 0.00 cr | 116.59 | 100.0% | ₹0 cr |
| 14 Aug '26 | 118.00 | 118.00 | 116.00 | 116.00 | −4.00 | −3.33% | 0.00 cr | 116.80 | 100.0% | ₹0 cr |
| 13 Aug '26 | 125.55 | 125.55 | 117.20 | 120.00 | +0.00 | +0.00% | 0.00 cr | 121.76 | 70.0% | ₹0 cr |
| 12 Aug '26 | 119.50 | 120.00 | 119.50 | 120.00 | +2.35 | +2.00% | 0.00 cr | 119.93 | 100.0% | ₹0 cr |
| 11 Aug '26 | 115.00 | 117.65 | 115.00 | 117.65 | −0.35 | −0.30% | 0.00 cr | 116.33 | 100.0% | ₹0 cr |
| 10 Aug '26 | 115.80 | 118.00 | 114.00 | 118.00 | +2.20 | +1.90% | 0.00 cr | 115.63 | 90.0% | ₹0 cr |
| 07 Aug '26 | 119.95 | 120.00 | 115.25 | 115.80 | −1.70 | −1.45% | 0.00 cr | 117.95 | 100.0% | ₹0 cr |
| 06 Aug '26 | 120.00 | 120.00 | 117.00 | 117.50 | −2.50 | −2.08% | 0.00 cr | 118.81 | 100.0% | ₹0 cr |
| 05 Aug '26 | 118.00 | 120.00 | 116.00 | 120.00 | +0.80 | +0.67% | 0.00 cr | 117.50 | 100.0% | ₹0 cr |
| 03 Aug '26 | 118.50 | 120.00 | 116.25 | 119.20 | +2.45 | +2.10% | 0.01 cr | 117.71 | 100.0% | ₹1 cr |
| 31 Jul '26 | 116.00 | 118.95 | 114.15 | 116.75 | −2.25 | −1.89% | 0.00 cr | 116.59 | 92.9% | ₹0 cr |
| 30 Jul '26 | 115.00 | 120.00 | 114.00 | 119.00 | +2.90 | +2.50% | 0.00 cr | 116.60 | 100.0% | ₹0 cr |
| 29 Jul '26 | 113.30 | 118.90 | 113.30 | 116.10 | −3.15 | −2.64% | 0.01 cr | 116.48 | 93.1% | ₹1 cr |
| 28 Jul '26 | 120.05 | 121.20 | 119.25 | 119.25 | −6.25 | −4.98% | 0.01 cr | 119.39 | 93.9% | ₹1 cr |
| 27 Jul '26 | 132.00 | 134.00 | 124.55 | 125.50 | −5.60 | −4.27% | 0.00 cr | 127.24 | 90.9% | ₹1 cr |
| 24 Jul '26 | 130.00 | 131.50 | 126.10 | 131.10 | +1.10 | +0.85% | 0.01 cr | 130.90 | 100.0% | ₹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.
