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 | 136.99 | 136.99 | 131.55 | 132.70 | −5.11 | −3.71% | 0.11 cr | 134.60 | 38.6% | ₹15 cr |
| 03 Sep '26 | 135.74 | 141.00 | 133.41 | 137.81 | +4.08 | +3.05% | 0.31 cr | 137.24 | 29.8% | ₹42 cr |
| 02 Sep '26 | 134.33 | 138.00 | 132.12 | 133.73 | +1.38 | +1.04% | 0.49 cr | 134.31 | 17.5% | ₹65 cr |
| 01 Sep '26 | 121.00 | 135.50 | 120.61 | 132.35 | +11.58 | +9.59% | 1.43 cr | 129.47 | 19.0% | ₹186 cr |
| 31 Aug '26 | 112.02 | 127.80 | 111.70 | 120.77 | +9.40 | +8.44% | 2.18 cr | 122.30 | 8.0% | ₹267 cr |
| 28 Aug '26 | 109.47 | 112.39 | 109.00 | 111.37 | +2.25 | +2.06% | 0.03 cr | 111.09 | 47.9% | ₹3 cr |
| 27 Aug '26 | 113.50 | 114.00 | 108.30 | 109.12 | −4.15 | −3.66% | 0.05 cr | 110.36 | 70.2% | ₹5 cr |
| 26 Aug '26 | 114.99 | 115.50 | 112.85 | 113.27 | −0.94 | −0.82% | 0.01 cr | 114.23 | 63.3% | ₹2 cr |
| 25 Aug '26 | 116.07 | 116.93 | 113.13 | 114.21 | −2.13 | −1.83% | 0.02 cr | 115.15 | 56.9% | ₹3 cr |
| 24 Aug '26 | 116.00 | 118.00 | 114.50 | 116.34 | +1.13 | +0.98% | 0.04 cr | 116.02 | 49.5% | ₹5 cr |
| 21 Aug '26 | 117.00 | 118.58 | 114.55 | 115.21 | +0.33 | +0.29% | 0.05 cr | 116.60 | 45.5% | ₹6 cr |
| 20 Aug '26 | 114.90 | 118.70 | 113.00 | 114.88 | +1.41 | +1.24% | 0.08 cr | 115.73 | 34.0% | ₹9 cr |
| 19 Aug '26 | 113.00 | 117.35 | 112.08 | 113.47 | +1.02 | +0.91% | 0.10 cr | 115.18 | 44.6% | ₹11 cr |
| 18 Aug '26 | 115.00 | 118.19 | 111.78 | 112.45 | −1.71 | −1.50% | 0.08 cr | 115.37 | 49.2% | ₹10 cr |
| 17 Aug '26 | 110.92 | 115.00 | 109.50 | 114.16 | +3.23 | +2.91% | 0.07 cr | 113.08 | 53.8% | ₹8 cr |
| 14 Aug '26 | 110.65 | 112.00 | 108.65 | 110.93 | +0.34 | +0.31% | 0.04 cr | 110.34 | 51.0% | ₹4 cr |
| 13 Aug '26 | 109.00 | 112.00 | 107.31 | 110.59 | +3.82 | +3.58% | 0.07 cr | 110.04 | 40.2% | ₹8 cr |
| 12 Aug '26 | 114.00 | 120.89 | 105.11 | 106.77 | +3.00 | +2.89% | 0.56 cr | 112.01 | 25.1% | ₹63 cr |
| 11 Aug '26 | 99.99 | 106.00 | 98.00 | 103.77 | +4.22 | +4.24% | 0.08 cr | 103.06 | 27.1% | ₹8 cr |
| 10 Aug '26 | 103.00 | 103.10 | 98.15 | 99.55 | −1.48 | −1.46% | 0.02 cr | 100.53 | 47.6% | ₹2 cr |
| 07 Aug '26 | 99.17 | 102.99 | 98.68 | 101.03 | +2.35 | +2.38% | 0.03 cr | 101.30 | 51.2% | ₹3 cr |
| 06 Aug '26 | 97.93 | 101.00 | 97.41 | 98.68 | +0.75 | +0.77% | 0.02 cr | 99.58 | 49.5% | ₹2 cr |
| 05 Aug '26 | 96.58 | 98.58 | 96.00 | 97.93 | +1.35 | +1.40% | 0.01 cr | 97.55 | 54.2% | ₹1 cr |
| 04 Aug '26 | 98.33 | 99.30 | 96.30 | 96.58 | −1.27 | −1.30% | 0.01 cr | 97.58 | 56.2% | ₹1 cr |
| 03 Aug '26 | 96.50 | 98.30 | 95.96 | 97.85 | +1.35 | +1.40% | 0.01 cr | 97.43 | 53.1% | ₹1 cr |
| 31 Jul '26 | 98.85 | 101.26 | 95.26 | 96.50 | −1.47 | −1.50% | 0.02 cr | 99.05 | 36.9% | ₹2 cr |
| 30 Jul '26 | 94.12 | 98.50 | 93.70 | 97.97 | +3.85 | +4.09% | 0.02 cr | 97.17 | 44.7% | ₹2 cr |
| 29 Jul '26 | 94.13 | 95.75 | 93.50 | 94.12 | +0.24 | +0.26% | 0.00 cr | 94.18 | 60.4% | ₹0 cr |
| 28 Jul '26 | 94.23 | 97.05 | 93.46 | 93.88 | −0.26 | −0.28% | 0.01 cr | 94.92 | 37.7% | ₹1 cr |
| 27 Jul '26 | 95.00 | 97.66 | 93.10 | 94.14 | −0.86 | −0.91% | 0.01 cr | 95.31 | 40.2% | ₹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.
