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 | 138.45 | 140.90 | 137.75 | 140.60 | +4.30 | +3.15% | 0.00 cr | 138.31 | 80.0% | ₹1 cr |
| 03 Sep '26 | 130.50 | 137.00 | 130.15 | 136.30 | +5.30 | +4.05% | 0.00 cr | 133.47 | 78.6% | ₹0 cr |
| 02 Sep '26 | 133.00 | 133.00 | 130.00 | 131.00 | −2.80 | −2.09% | 0.00 cr | 131.87 | 88.2% | ₹0 cr |
| 01 Sep '26 | 139.95 | 139.95 | 131.50 | 133.80 | −4.90 | −3.53% | 0.01 cr | 135.25 | 64.1% | ₹1 cr |
| 31 Aug '26 | 139.55 | 139.95 | 137.50 | 138.70 | −0.40 | −0.29% | 0.00 cr | 138.95 | 81.8% | ₹0 cr |
| 28 Aug '26 | 141.00 | 141.00 | 139.00 | 139.10 | −1.70 | −1.21% | 0.00 cr | 139.94 | 50.0% | ₹0 cr |
| 27 Aug '26 | 141.75 | 143.15 | 139.00 | 140.80 | −0.95 | −0.67% | 0.00 cr | 140.91 | 68.4% | ₹0 cr |
| 26 Aug '26 | 144.45 | 144.45 | 140.70 | 141.75 | +1.25 | +0.89% | 0.00 cr | 142.04 | 66.7% | ₹0 cr |
| 25 Aug '26 | 140.35 | 141.50 | 140.35 | 140.50 | −1.00 | −0.71% | 0.00 cr | 140.87 | 90.0% | ₹0 cr |
| 24 Aug '26 | 143.25 | 143.25 | 140.25 | 141.50 | −1.75 | −1.22% | 0.00 cr | 141.34 | 70.6% | ₹0 cr |
| 21 Aug '26 | 140.05 | 145.80 | 138.70 | 143.25 | +1.35 | +0.95% | 0.00 cr | 142.06 | 72.7% | ₹1 cr |
| 20 Aug '26 | 140.20 | 143.00 | 138.25 | 141.90 | +2.40 | +1.72% | 0.00 cr | 140.67 | 66.7% | ₹0 cr |
| 19 Aug '26 | 141.25 | 142.90 | 139.40 | 139.50 | −4.00 | −2.79% | 0.00 cr | 140.85 | 66.7% | ₹0 cr |
| 18 Aug '26 | 144.80 | 144.80 | 143.00 | 143.50 | −0.85 | −0.59% | 0.00 cr | 143.60 | 14.3% | ₹0 cr |
| 17 Aug '26 | 141.70 | 145.85 | 138.50 | 144.35 | +2.35 | +1.65% | 0.00 cr | 141.91 | 52.9% | ₹0 cr |
| 14 Aug '26 | 145.20 | 145.20 | 141.25 | 142.00 | −1.75 | −1.22% | 0.00 cr | 142.44 | 66.7% | ₹0 cr |
| 13 Aug '26 | 141.00 | 146.45 | 139.05 | 143.75 | +2.65 | +1.88% | 0.00 cr | 142.54 | 85.7% | ₹0 cr |
| 12 Aug '26 | 145.00 | 145.00 | 140.10 | 141.10 | −4.25 | −2.92% | 0.00 cr | 141.72 | 78.8% | ₹1 cr |
| 11 Aug '26 | 148.00 | 149.50 | 145.00 | 145.35 | −2.30 | −1.56% | 0.00 cr | 146.79 | 83.3% | ₹0 cr |
| 10 Aug '26 | 149.00 | 149.70 | 146.35 | 147.65 | −2.10 | −1.40% | 0.00 cr | 147.95 | 60.0% | ₹0 cr |
| 07 Aug '26 | 152.80 | 152.80 | 148.00 | 149.75 | −1.35 | −0.89% | 0.00 cr | 149.46 | 81.0% | ₹0 cr |
| 06 Aug '26 | 150.00 | 153.55 | 149.00 | 151.10 | +1.55 | +1.04% | 0.01 cr | 150.66 | 48.3% | ₹2 cr |
| 05 Aug '26 | 143.95 | 153.20 | 143.95 | 149.55 | +10.20 | +7.32% | 0.02 cr | 149.74 | 50.3% | ₹3 cr |
| 04 Aug '26 | 138.05 | 140.25 | 138.05 | 139.35 | −0.90 | −0.64% | 0.01 cr | 139.07 | 85.6% | ₹2 cr |
| 03 Aug '26 | 137.95 | 143.50 | 137.00 | 140.25 | +7.75 | +5.85% | 0.01 cr | 139.83 | 72.6% | ₹2 cr |
| 31 Jul '26 | 133.60 | 136.50 | 131.00 | 132.50 | −2.45 | −1.82% | 0.01 cr | 132.44 | 76.8% | ₹2 cr |
| 30 Jul '26 | 130.10 | 137.50 | 130.05 | 134.95 | +2.60 | +1.96% | 0.01 cr | 133.96 | 58.6% | ₹1 cr |
| 29 Jul '26 | 133.55 | 133.55 | 131.30 | 132.35 | +0.00 | +0.00% | 0.00 cr | 132.58 | 83.3% | ₹0 cr |
| 28 Jul '26 | 134.20 | 135.00 | 131.50 | 132.35 | −3.15 | −2.32% | 0.00 cr | 133.52 | 56.3% | ₹0 cr |
| 27 Jul '26 | 135.00 | 137.50 | 132.00 | 135.50 | +1.05 | +0.78% | 0.00 cr | 134.39 | 56.0% | ₹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.
