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 | 135.25 | 135.70 | 132.81 | 134.57 | −0.41 | −0.30% | 0.01 cr | 134.13 | 62.9% | ₹1 cr |
| 03 Sep '26 | 136.45 | 137.75 | 134.21 | 134.98 | −1.91 | −1.40% | 0.01 cr | 135.51 | 55.9% | ₹1 cr |
| 02 Sep '26 | 134.55 | 137.98 | 133.41 | 136.89 | +1.17 | +0.86% | 0.00 cr | 136.02 | 46.5% | ₹1 cr |
| 01 Sep '26 | 138.95 | 139.85 | 133.50 | 135.72 | −3.23 | −2.32% | 0.01 cr | 137.25 | 70.5% | ₹1 cr |
| 31 Aug '26 | 142.80 | 143.00 | 138.66 | 138.95 | −3.85 | −2.70% | 0.01 cr | 140.13 | 59.8% | ₹1 cr |
| 28 Aug '26 | 140.90 | 144.79 | 139.11 | 142.80 | +2.28 | +1.62% | 0.03 cr | 142.73 | 36.4% | ₹5 cr |
| 27 Aug '26 | 139.00 | 142.50 | 138.00 | 140.52 | +2.04 | +1.47% | 0.02 cr | 140.17 | 60.7% | ₹3 cr |
| 26 Aug '26 | 141.95 | 144.50 | 138.00 | 138.48 | −3.35 | −2.36% | 0.02 cr | 140.12 | 33.3% | ₹2 cr |
| 25 Aug '26 | 131.97 | 145.00 | 131.10 | 141.83 | +10.83 | +8.27% | 0.17 cr | 141.51 | 12.9% | ₹24 cr |
| 24 Aug '26 | 133.30 | 135.79 | 130.05 | 131.00 | −2.20 | −1.65% | 0.01 cr | 133.23 | 52.4% | ₹2 cr |
| 21 Aug '26 | 133.15 | 136.00 | 132.72 | 133.20 | −2.34 | −1.73% | 0.01 cr | 133.94 | 51.6% | ₹1 cr |
| 20 Aug '26 | 135.00 | 137.00 | 134.11 | 135.54 | +1.59 | +1.19% | 0.01 cr | 135.48 | 42.4% | ₹1 cr |
| 19 Aug '26 | 135.00 | 135.59 | 131.07 | 133.95 | −1.69 | −1.25% | 0.01 cr | 133.62 | 60.7% | ₹1 cr |
| 18 Aug '26 | 135.56 | 136.83 | 135.00 | 135.64 | +0.74 | +0.55% | 0.01 cr | 135.55 | 69.4% | ₹1 cr |
| 17 Aug '26 | 141.05 | 141.30 | 133.50 | 134.90 | −6.68 | −4.72% | 0.01 cr | 136.67 | 59.3% | ₹2 cr |
| 14 Aug '26 | 142.00 | 144.14 | 139.10 | 141.58 | −1.72 | −1.20% | 0.01 cr | 141.94 | 57.0% | ₹1 cr |
| 13 Aug '26 | 142.45 | 144.78 | 140.46 | 143.30 | +0.09 | +0.06% | 0.01 cr | 143.03 | 64.2% | ₹1 cr |
| 12 Aug '26 | 144.80 | 144.80 | 141.10 | 143.21 | −0.45 | −0.31% | 0.01 cr | 142.33 | 53.7% | ₹1 cr |
| 11 Aug '26 | 146.34 | 147.39 | 142.80 | 143.66 | −1.82 | −1.25% | 0.01 cr | 144.46 | 58.6% | ₹1 cr |
| 10 Aug '26 | 146.25 | 147.94 | 145.00 | 145.48 | −2.19 | −1.48% | 0.00 cr | 146.27 | 60.9% | ₹1 cr |
| 07 Aug '26 | 148.50 | 148.95 | 144.57 | 147.67 | +0.87 | +0.59% | 0.02 cr | 147.60 | 55.3% | ₹2 cr |
| 06 Aug '26 | 146.29 | 148.09 | 145.70 | 146.80 | −0.16 | −0.11% | 0.01 cr | 146.99 | 67.7% | ₹1 cr |
| 05 Aug '26 | 147.59 | 148.75 | 145.11 | 146.96 | −0.90 | −0.61% | 0.01 cr | 146.50 | 62.4% | ₹2 cr |
| 04 Aug '26 | 147.88 | 148.98 | 147.00 | 147.86 | −0.02 | −0.01% | 0.01 cr | 147.77 | 53.1% | ₹1 cr |
| 03 Aug '26 | 148.10 | 149.75 | 146.82 | 147.88 | +0.21 | +0.14% | 0.01 cr | 148.05 | 54.0% | ₹1 cr |
| 31 Jul '26 | 148.05 | 149.35 | 146.51 | 147.67 | +0.03 | +0.02% | 0.00 cr | 147.95 | 54.8% | ₹1 cr |
| 30 Jul '26 | 149.00 | 149.01 | 147.00 | 147.64 | −1.91 | −1.28% | 0.00 cr | 147.86 | 51.7% | ₹1 cr |
| 29 Jul '26 | 151.00 | 152.50 | 146.70 | 149.55 | −2.93 | −1.92% | 0.03 cr | 148.44 | 47.7% | ₹4 cr |
| 28 Jul '26 | 149.46 | 154.30 | 146.00 | 152.48 | +3.01 | +2.01% | 0.02 cr | 150.28 | 64.3% | ₹3 cr |
| 27 Jul '26 | 142.50 | 154.35 | 142.50 | 149.47 | +7.16 | +5.03% | 0.06 cr | 150.73 | 36.0% | ₹9 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.
