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 | 129.60 | 132.53 | 126.96 | 130.41 | +0.88 | +0.68% | 0.09 cr | 129.90 | 35.5% | ₹12 cr |
| 03 Sep '26 | 124.99 | 130.70 | 124.99 | 129.53 | +5.14 | +4.13% | 0.11 cr | 128.10 | 36.9% | ₹14 cr |
| 02 Sep '26 | 125.00 | 125.45 | 122.51 | 124.39 | −0.60 | −0.48% | 0.05 cr | 124.12 | 50.1% | ₹6 cr |
| 01 Sep '26 | 127.63 | 128.45 | 124.30 | 124.99 | −2.10 | −1.65% | 0.07 cr | 126.15 | 43.6% | ₹9 cr |
| 31 Aug '26 | 130.75 | 131.10 | 126.67 | 127.09 | −4.47 | −3.40% | 0.05 cr | 128.10 | 52.7% | ₹6 cr |
| 28 Aug '26 | 131.09 | 133.66 | 130.30 | 131.56 | +0.77 | +0.59% | 0.09 cr | 131.87 | 35.4% | ₹12 cr |
| 27 Aug '26 | 132.78 | 132.82 | 129.50 | 130.79 | −1.37 | −1.04% | 0.07 cr | 131.03 | 34.7% | ₹9 cr |
| 26 Aug '26 | 136.50 | 137.39 | 130.90 | 132.16 | −2.98 | −2.21% | 0.19 cr | 132.79 | 21.4% | ₹25 cr |
| 25 Aug '26 | 133.44 | 138.99 | 131.53 | 135.14 | +2.15 | +1.62% | 1.04 cr | 135.25 | 9.2% | ₹141 cr |
| 24 Aug '26 | 121.85 | 141.00 | 120.90 | 132.99 | +11.55 | +9.51% | 4.04 cr | 135.38 | 5.3% | ₹546 cr |
| 21 Aug '26 | 123.10 | 124.20 | 121.20 | 121.44 | −1.89 | −1.53% | 0.02 cr | 122.40 | 58.8% | ₹3 cr |
| 20 Aug '26 | 121.14 | 124.52 | 121.00 | 123.33 | +2.49 | +2.06% | 0.04 cr | 123.38 | 51.6% | ₹5 cr |
| 19 Aug '26 | 122.77 | 122.84 | 120.40 | 120.84 | −1.33 | −1.09% | 0.04 cr | 121.64 | 47.4% | ₹4 cr |
| 18 Aug '26 | 122.40 | 123.48 | 121.25 | 122.17 | +0.69 | +0.57% | 0.03 cr | 122.45 | 53.0% | ₹3 cr |
| 17 Aug '26 | 123.50 | 124.24 | 120.40 | 121.48 | −1.91 | −1.55% | 0.06 cr | 121.78 | 52.7% | ₹7 cr |
| 14 Aug '26 | 127.11 | 128.15 | 122.91 | 123.39 | −4.15 | −3.25% | 0.07 cr | 124.60 | 58.4% | ₹9 cr |
| 13 Aug '26 | 129.15 | 130.31 | 127.00 | 127.54 | −1.49 | −1.15% | 0.05 cr | 128.42 | 46.5% | ₹6 cr |
| 12 Aug '26 | 126.95 | 137.00 | 126.74 | 129.03 | +2.92 | +2.32% | 0.31 cr | 132.10 | 20.8% | ₹41 cr |
| 11 Aug '26 | 132.50 | 132.50 | 123.45 | 126.11 | −2.31 | −1.80% | 0.13 cr | 126.50 | 43.2% | ₹17 cr |
| 10 Aug '26 | 135.50 | 135.50 | 128.00 | 128.42 | −5.37 | −4.01% | 0.07 cr | 130.54 | 53.3% | ₹9 cr |
| 07 Aug '26 | 134.00 | 134.96 | 132.65 | 133.79 | +1.41 | +1.07% | 0.02 cr | 133.52 | 59.1% | ₹3 cr |
| 06 Aug '26 | 135.52 | 136.80 | 132.00 | 132.38 | −3.14 | −2.32% | 0.04 cr | 133.04 | 60.7% | ₹6 cr |
| 05 Aug '26 | 137.00 | 137.00 | 135.00 | 135.52 | −0.02 | −0.01% | 0.02 cr | 135.94 | 45.3% | ₹3 cr |
| 04 Aug '26 | 135.90 | 139.60 | 135.00 | 135.54 | −1.36 | −0.99% | 0.05 cr | 137.35 | 61.3% | ₹7 cr |
| 03 Aug '26 | 136.50 | 139.18 | 136.11 | 136.90 | +1.79 | +1.32% | 0.03 cr | 137.77 | 55.3% | ₹4 cr |
| 31 Jul '26 | 135.21 | 137.28 | 134.82 | 135.11 | −0.54 | −0.40% | 0.02 cr | 135.82 | 63.5% | ₹2 cr |
| 30 Jul '26 | 137.85 | 137.85 | 135.20 | 135.65 | −1.50 | −1.09% | 0.02 cr | 136.12 | 61.3% | ₹2 cr |
| 29 Jul '26 | 135.00 | 137.40 | 135.00 | 137.15 | +1.55 | +1.14% | 0.02 cr | 136.69 | 63.7% | ₹2 cr |
| 28 Jul '26 | 137.24 | 137.68 | 135.30 | 135.60 | −1.02 | −0.75% | 0.02 cr | 136.24 | 60.0% | ₹2 cr |
| 27 Jul '26 | 133.49 | 137.00 | 133.49 | 136.62 | +3.49 | +2.62% | 0.02 cr | 135.99 | 58.8% | ₹3 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.
