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 | 143.88 | 145.19 | 140.20 | 141.81 | −1.05 | −0.73% | 0.05 cr | 142.39 | 50.3% | ₹7 cr |
| 03 Sep '26 | 141.40 | 147.44 | 140.46 | 142.86 | +2.40 | +1.71% | 0.07 cr | 144.77 | 47.5% | ₹10 cr |
| 02 Sep '26 | 142.00 | 143.59 | 139.41 | 140.46 | −2.93 | −2.04% | 0.04 cr | 140.74 | 47.4% | ₹6 cr |
| 01 Sep '26 | 138.00 | 148.80 | 137.65 | 143.39 | +4.94 | +3.57% | 0.13 cr | 143.54 | 35.3% | ₹19 cr |
| 31 Aug '26 | 147.46 | 149.00 | 136.50 | 138.45 | −7.84 | −5.36% | 0.07 cr | 142.35 | 49.9% | ₹9 cr |
| 28 Aug '26 | 144.82 | 147.43 | 143.05 | 146.29 | +3.63 | +2.54% | 0.09 cr | 145.83 | 50.1% | ₹14 cr |
| 27 Aug '26 | 145.45 | 147.00 | 141.01 | 142.66 | −0.98 | −0.68% | 0.10 cr | 143.79 | 33.4% | ₹15 cr |
| 26 Aug '26 | 141.00 | 144.98 | 140.40 | 143.64 | +2.90 | +2.06% | 0.09 cr | 142.76 | 49.3% | ₹13 cr |
| 25 Aug '26 | 140.00 | 142.00 | 136.08 | 140.74 | +1.51 | +1.08% | 0.07 cr | 139.42 | 58.1% | ₹9 cr |
| 24 Aug '26 | 141.30 | 143.99 | 138.00 | 139.23 | −0.84 | −0.60% | 0.07 cr | 141.15 | 52.1% | ₹9 cr |
| 21 Aug '26 | 130.65 | 141.35 | 130.65 | 140.07 | +9.42 | +7.21% | 0.27 cr | 138.60 | 49.0% | ₹38 cr |
| 20 Aug '26 | 132.90 | 133.90 | 128.00 | 130.65 | +0.51 | +0.39% | 0.03 cr | 130.90 | 49.7% | ₹4 cr |
| 19 Aug '26 | 131.00 | 131.99 | 128.17 | 130.14 | −0.75 | −0.57% | 0.03 cr | 129.55 | 45.0% | ₹4 cr |
| 18 Aug '26 | 125.75 | 133.40 | 122.00 | 130.89 | +5.16 | +4.10% | 0.11 cr | 129.62 | 36.6% | ₹15 cr |
| 17 Aug '26 | 128.90 | 131.30 | 125.00 | 125.73 | −2.22 | −1.74% | 0.04 cr | 127.82 | 42.9% | ₹5 cr |
| 14 Aug '26 | 126.00 | 129.90 | 121.31 | 127.95 | +2.77 | +2.21% | 0.06 cr | 126.15 | 47.9% | ₹7 cr |
| 13 Aug '26 | 130.25 | 130.67 | 124.70 | 125.18 | −4.11 | −3.18% | 0.04 cr | 127.21 | 53.4% | ₹5 cr |
| 12 Aug '26 | 135.00 | 135.00 | 126.00 | 129.29 | −0.12 | −0.09% | 0.10 cr | 131.01 | 42.5% | ₹13 cr |
| 11 Aug '26 | 127.79 | 131.00 | 123.38 | 129.41 | +2.30 | +1.81% | 0.04 cr | 127.76 | 57.1% | ₹5 cr |
| 10 Aug '26 | 132.00 | 132.49 | 126.00 | 127.11 | +0.72 | +0.57% | 0.04 cr | 129.32 | 55.8% | ₹5 cr |
| 07 Aug '26 | 130.49 | 131.59 | 125.71 | 126.39 | −3.93 | −3.02% | 0.03 cr | 127.63 | 59.7% | ₹3 cr |
| 06 Aug '26 | 132.01 | 133.90 | 128.07 | 130.32 | −1.82 | −1.38% | 0.04 cr | 130.73 | 48.7% | ₹5 cr |
| 05 Aug '26 | 133.99 | 135.97 | 130.00 | 132.14 | −0.53 | −0.40% | 0.06 cr | 132.48 | 47.4% | ₹8 cr |
| 04 Aug '26 | 123.30 | 133.30 | 122.63 | 132.67 | +9.37 | +7.60% | 0.16 cr | 130.70 | 39.3% | ₹21 cr |
| 03 Aug '26 | 121.22 | 124.00 | 120.81 | 123.30 | +3.87 | +3.24% | 0.02 cr | 123.06 | 51.9% | ₹3 cr |
| 31 Jul '26 | 119.05 | 123.68 | 118.40 | 119.43 | +0.48 | +0.40% | 0.02 cr | 120.03 | 41.8% | ₹3 cr |
| 30 Jul '26 | 122.34 | 122.34 | 118.01 | 118.95 | −3.19 | −2.61% | 0.03 cr | 119.45 | 56.8% | ₹3 cr |
| 29 Jul '26 | 122.83 | 125.50 | 121.24 | 122.14 | +1.13 | +0.93% | 0.04 cr | 123.44 | 48.0% | ₹5 cr |
| 28 Jul '26 | 124.99 | 128.00 | 118.61 | 121.01 | −1.09 | −0.89% | 0.07 cr | 123.19 | 33.5% | ₹9 cr |
| 27 Jul '26 | 128.56 | 129.59 | 121.02 | 122.10 | −5.20 | −4.08% | 0.05 cr | 124.90 | 44.7% | ₹6 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.
