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 | 139.61 | 143.96 | 139.61 | 141.92 | +0.57 | +0.40% | 0.00 cr | 142.33 | 71.9% | ₹0 cr |
| 03 Sep '26 | 143.88 | 145.22 | 140.91 | 141.35 | −1.73 | −1.21% | 0.00 cr | 142.22 | 76.0% | ₹0 cr |
| 02 Sep '26 | 148.94 | 149.00 | 142.20 | 143.08 | −5.84 | −3.92% | 0.00 cr | 144.09 | 54.6% | ₹0 cr |
| 01 Sep '26 | 141.18 | 155.38 | 139.71 | 148.92 | +6.53 | +4.59% | 0.01 cr | 148.36 | 28.2% | ₹2 cr |
| 31 Aug '26 | 144.69 | 146.00 | 141.50 | 142.39 | +0.14 | +0.10% | 0.00 cr | 142.98 | 54.6% | ₹0 cr |
| 28 Aug '26 | 144.35 | 148.15 | 141.00 | 142.25 | −2.82 | −1.94% | 0.00 cr | 143.80 | 75.6% | ₹0 cr |
| 27 Aug '26 | 150.59 | 151.93 | 144.01 | 145.07 | −4.97 | −3.31% | 0.00 cr | 147.75 | 59.3% | ₹0 cr |
| 26 Aug '26 | 150.70 | 153.00 | 149.50 | 150.04 | −0.72 | −0.48% | 0.00 cr | 150.51 | 70.8% | ₹0 cr |
| 25 Aug '26 | 152.71 | 153.54 | 147.55 | 150.76 | −1.95 | −1.28% | 0.00 cr | 151.20 | 67.8% | ₹0 cr |
| 24 Aug '26 | 155.19 | 155.19 | 152.00 | 152.71 | +0.21 | +0.14% | 0.00 cr | 152.80 | 72.1% | ₹0 cr |
| 21 Aug '26 | 155.00 | 157.98 | 151.23 | 152.50 | −1.46 | −0.95% | 0.01 cr | 153.14 | 67.8% | ₹1 cr |
| 20 Aug '26 | 155.81 | 159.80 | 153.11 | 153.96 | −1.85 | −1.19% | 0.00 cr | 155.52 | 37.3% | ₹0 cr |
| 19 Aug '26 | 151.51 | 161.00 | 151.51 | 155.81 | +3.88 | +2.55% | 0.01 cr | 157.54 | 41.1% | ₹1 cr |
| 18 Aug '26 | 152.00 | 157.00 | 150.10 | 151.93 | −0.67 | −0.44% | 0.00 cr | 152.02 | 82.5% | ₹1 cr |
| 17 Aug '26 | 153.47 | 153.88 | 151.91 | 152.60 | −0.87 | −0.57% | 0.00 cr | 152.40 | 78.9% | ₹0 cr |
| 14 Aug '26 | 154.01 | 158.00 | 152.70 | 153.47 | −1.31 | −0.85% | 0.00 cr | 153.91 | 75.2% | ₹0 cr |
| 13 Aug '26 | 153.90 | 159.50 | 150.30 | 154.78 | +1.47 | +0.96% | 0.01 cr | 155.27 | 56.6% | ₹1 cr |
| 12 Aug '26 | 155.11 | 157.60 | 150.00 | 153.31 | −1.72 | −1.11% | 0.00 cr | 153.79 | 81.2% | ₹1 cr |
| 11 Aug '26 | 153.97 | 155.80 | 153.61 | 155.03 | +1.02 | +0.66% | 0.00 cr | 154.75 | 63.5% | ₹0 cr |
| 10 Aug '26 | 152.11 | 155.00 | 151.60 | 154.01 | +0.30 | +0.20% | 0.00 cr | 153.95 | 76.7% | ₹0 cr |
| 07 Aug '26 | 154.79 | 157.79 | 152.50 | 153.71 | −2.16 | −1.39% | 0.00 cr | 154.67 | 55.7% | ₹0 cr |
| 06 Aug '26 | 158.93 | 159.49 | 155.00 | 155.87 | −0.49 | −0.31% | 0.00 cr | 156.95 | 55.2% | ₹0 cr |
| 05 Aug '26 | 159.14 | 161.39 | 153.60 | 156.36 | −0.01 | −0.01% | 0.00 cr | 156.68 | 43.2% | ₹0 cr |
| 04 Aug '26 | 155.21 | 161.31 | 155.21 | 156.37 | +1.16 | +0.75% | 0.00 cr | 157.51 | 49.5% | ₹1 cr |
| 03 Aug '26 | 153.00 | 158.28 | 153.00 | 155.21 | −1.49 | −0.95% | 0.00 cr | 155.47 | 41.8% | ₹1 cr |
| 31 Jul '26 | 151.89 | 164.90 | 151.09 | 156.70 | +4.81 | +3.17% | 0.02 cr | 159.58 | 29.8% | ₹3 cr |
| 30 Jul '26 | 152.31 | 155.99 | 151.00 | 151.89 | −0.42 | −0.28% | 0.00 cr | 152.95 | 63.0% | ₹1 cr |
| 29 Jul '26 | 153.80 | 156.96 | 150.00 | 152.31 | +1.64 | +1.09% | 0.00 cr | 153.60 | 37.8% | ₹0 cr |
| 28 Jul '26 | 159.50 | 164.00 | 150.00 | 150.67 | −6.65 | −4.23% | 0.00 cr | 155.59 | 47.0% | ₹1 cr |
| 27 Jul '26 | 155.50 | 160.99 | 155.01 | 157.32 | +2.43 | +1.57% | 0.00 cr | 158.24 | 39.5% | ₹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.
