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 | 119.55 | 121.50 | 116.65 | 117.60 | −2.25 | −1.88% | 0.00 cr | 117.79 | 88.9% | ₹1 cr |
| 03 Sep '26 | 121.35 | 123.40 | 115.00 | 119.85 | −1.50 | −1.24% | 0.00 cr | 119.76 | 71.9% | ₹0 cr |
| 02 Sep '26 | 121.60 | 124.50 | 120.05 | 121.35 | −0.25 | −0.21% | 0.00 cr | 121.68 | 71.4% | ₹0 cr |
| 01 Sep '26 | 123.90 | 126.60 | 120.00 | 121.60 | +1.25 | +1.04% | 0.00 cr | 122.76 | 76.5% | ₹0 cr |
| 31 Aug '26 | 134.50 | 136.45 | 118.00 | 120.35 | −19.35 | −13.85% | 0.01 cr | 124.49 | 63.1% | ₹2 cr |
| 28 Aug '26 | 140.55 | 141.95 | 139.00 | 139.70 | −0.85 | −0.60% | 0.00 cr | 140.11 | 48.1% | ₹1 cr |
| 27 Aug '26 | 140.30 | 141.95 | 140.30 | 140.55 | −4.45 | −3.07% | 0.00 cr | 140.78 | 70.0% | ₹0 cr |
| 26 Aug '26 | 144.00 | 145.00 | 141.05 | 145.00 | −0.60 | −0.41% | 0.00 cr | 143.35 | 54.5% | ₹0 cr |
| 25 Aug '26 | 149.50 | 149.50 | 144.00 | 145.60 | +0.60 | +0.41% | 0.00 cr | 146.31 | 60.0% | ₹0 cr |
| 24 Aug '26 | 147.80 | 148.00 | 145.00 | 145.00 | +0.70 | +0.49% | 0.00 cr | 146.21 | 66.7% | ₹0 cr |
| 21 Aug '26 | 147.50 | 147.95 | 144.30 | 144.30 | +0.30 | +0.21% | 0.00 cr | 146.34 | 70.6% | ₹0 cr |
| 20 Aug '26 | 147.00 | 147.30 | 144.00 | 144.00 | −0.25 | −0.17% | 0.00 cr | 145.29 | 50.9% | ₹1 cr |
| 19 Aug '26 | 149.50 | 149.50 | 144.00 | 144.25 | +1.05 | +0.73% | 0.00 cr | 145.08 | 87.5% | ₹0 cr |
| 18 Aug '26 | 145.55 | 148.00 | 142.00 | 143.20 | −3.85 | −2.62% | 0.00 cr | 144.73 | 67.7% | ₹0 cr |
| 17 Aug '26 | 152.00 | 152.00 | 145.60 | 147.05 | +0.05 | +0.03% | 0.00 cr | 148.23 | 66.7% | ₹0 cr |
| 14 Aug '26 | 152.50 | 152.50 | 146.30 | 147.00 | −1.55 | −1.04% | 0.00 cr | 148.96 | 100.0% | ₹0 cr |
| 13 Aug '26 | 145.10 | 150.00 | 143.50 | 148.55 | +4.15 | +2.87% | 0.00 cr | 148.12 | 68.3% | ₹0 cr |
| 12 Aug '26 | 152.00 | 152.00 | 142.00 | 144.40 | −1.75 | −1.20% | 0.00 cr | 145.36 | 51.7% | ₹1 cr |
| 11 Aug '26 | 152.50 | 152.50 | 145.25 | 146.15 | −1.40 | −0.95% | 0.00 cr | 148.76 | 36.8% | ₹0 cr |
| 10 Aug '26 | 144.50 | 149.50 | 144.50 | 147.55 | +2.20 | +1.51% | 0.00 cr | 147.44 | 31.8% | ₹1 cr |
| 07 Aug '26 | 151.00 | 151.00 | 143.50 | 145.35 | +0.55 | +0.38% | 0.01 cr | 145.66 | 45.7% | ₹1 cr |
| 06 Aug '26 | 143.00 | 145.55 | 141.05 | 144.80 | +0.30 | +0.21% | 0.00 cr | 142.91 | 58.5% | ₹1 cr |
| 05 Aug '26 | 139.00 | 147.50 | 135.50 | 144.50 | +8.90 | +6.56% | 0.01 cr | 140.72 | 53.6% | ₹1 cr |
| 04 Aug '26 | 137.20 | 139.50 | 135.00 | 135.60 | −3.20 | −2.31% | 0.01 cr | 137.15 | 52.6% | ₹1 cr |
| 03 Aug '26 | 139.90 | 142.50 | 137.05 | 138.80 | +3.00 | +2.21% | 0.01 cr | 138.71 | 51.0% | ₹1 cr |
| 31 Jul '26 | 135.95 | 138.60 | 133.00 | 135.80 | +3.05 | +2.30% | 0.01 cr | 136.68 | 43.8% | ₹1 cr |
| 30 Jul '26 | 133.00 | 133.00 | 132.50 | 132.75 | +0.30 | +0.23% | 0.00 cr | 132.88 | 64.7% | ₹0 cr |
| 29 Jul '26 | 135.00 | 135.95 | 131.60 | 132.45 | −0.30 | −0.23% | 0.00 cr | 133.80 | 51.6% | ₹0 cr |
| 28 Jul '26 | 133.00 | 136.25 | 132.50 | 132.75 | −0.40 | −0.30% | 0.00 cr | 133.54 | 68.8% | ₹0 cr |
| 27 Jul '26 | 132.00 | 138.50 | 132.00 | 133.15 | −0.60 | −0.45% | 0.01 cr | 134.17 | 48.4% | ₹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.
