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 | 135.05 | 139.00 | 135.00 | 136.51 | +0.65 | +0.48% | 0.00 cr | 136.72 | 18.4% | ₹0 cr |
| 03 Sep '26 | 143.30 | 144.20 | 135.00 | 135.86 | −6.15 | −4.33% | 0.00 cr | 137.41 | 54.9% | ₹0 cr |
| 02 Sep '26 | 138.80 | 143.00 | 138.51 | 142.01 | −0.19 | −0.13% | 0.00 cr | 141.57 | 92.3% | ₹0 cr |
| 01 Sep '26 | 138.10 | 143.90 | 137.15 | 142.20 | +4.15 | +3.01% | 0.00 cr | 142.31 | 57.7% | ₹0 cr |
| 31 Aug '26 | 138.63 | 142.00 | 136.30 | 138.05 | −1.27 | −0.91% | 0.00 cr | 139.28 | 27.9% | ₹0 cr |
| 28 Aug '26 | 137.05 | 141.40 | 135.00 | 139.32 | +2.59 | +1.89% | 0.00 cr | 138.64 | 62.8% | ₹0 cr |
| 27 Aug '26 | 139.50 | 139.51 | 135.00 | 136.73 | −1.93 | −1.39% | 0.00 cr | 136.87 | 57.5% | ₹0 cr |
| 26 Aug '26 | 140.51 | 140.51 | 138.00 | 138.66 | −1.56 | −1.11% | 0.00 cr | 139.16 | 85.2% | ₹0 cr |
| 25 Aug '26 | 142.00 | 142.00 | 140.22 | 140.22 | −3.00 | −2.09% | 0.00 cr | 140.34 | 59.4% | ₹0 cr |
| 24 Aug '26 | 140.66 | 144.90 | 138.50 | 143.22 | +3.29 | +2.35% | 0.00 cr | 140.90 | 32.8% | ₹0 cr |
| 21 Aug '26 | 138.90 | 143.99 | 138.90 | 139.93 | −2.86 | −2.00% | 0.00 cr | 141.11 | 29.9% | ₹0 cr |
| 20 Aug '26 | 140.51 | 143.96 | 140.51 | 142.79 | +3.06 | +2.19% | 0.00 cr | 143.13 | 70.2% | ₹0 cr |
| 19 Aug '26 | 139.54 | 143.40 | 139.50 | 139.73 | +0.19 | +0.14% | 0.00 cr | 140.95 | 51.0% | ₹0 cr |
| 18 Aug '26 | 140.95 | 144.00 | 139.05 | 139.54 | −1.41 | −1.00% | 0.00 cr | 141.36 | 22.0% | ₹0 cr |
| 17 Aug '26 | 138.15 | 143.99 | 138.15 | 140.95 | +2.83 | +2.05% | 0.00 cr | 141.91 | 72.0% | ₹0 cr |
| 14 Aug '26 | 144.89 | 144.89 | 136.21 | 138.12 | −3.23 | −2.29% | 0.00 cr | 138.80 | 36.8% | ₹0 cr |
| 13 Aug '26 | 142.37 | 142.37 | 140.30 | 141.35 | −0.15 | −0.11% | 0.00 cr | 141.48 | 75.5% | ₹0 cr |
| 12 Aug '26 | 144.50 | 145.50 | 141.16 | 141.50 | +0.34 | +0.24% | 0.00 cr | 142.27 | 61.5% | ₹0 cr |
| 11 Aug '26 | 142.96 | 142.96 | 140.99 | 141.16 | −1.80 | −1.26% | 0.00 cr | 141.63 | 83.4% | ₹0 cr |
| 10 Aug '26 | 143.23 | 144.89 | 141.81 | 142.96 | −0.27 | −0.19% | 0.00 cr | 143.01 | 88.0% | ₹0 cr |
| 07 Aug '26 | 141.70 | 144.99 | 141.70 | 143.23 | +0.82 | +0.58% | 0.00 cr | 142.98 | 89.8% | ₹0 cr |
| 06 Aug '26 | 141.20 | 145.80 | 141.20 | 142.41 | +0.32 | +0.23% | 0.00 cr | 143.05 | 41.7% | ₹0 cr |
| 05 Aug '26 | 142.01 | 144.85 | 140.26 | 142.09 | −1.19 | −0.83% | 0.00 cr | 141.57 | 62.5% | ₹0 cr |
| 04 Aug '26 | 143.31 | 144.85 | 142.00 | 143.28 | +0.16 | +0.11% | 0.00 cr | 142.60 | 79.0% | ₹0 cr |
| 03 Aug '26 | 144.10 | 144.99 | 142.05 | 143.12 | −1.98 | −1.36% | 0.00 cr | 142.92 | 69.3% | ₹0 cr |
| 31 Jul '26 | 142.01 | 145.80 | 142.00 | 145.10 | +3.36 | +2.37% | 0.00 cr | 143.89 | 39.2% | ₹0 cr |
| 30 Jul '26 | 141.80 | 143.87 | 140.60 | 141.74 | −0.05 | −0.04% | 0.00 cr | 141.86 | 50.0% | ₹0 cr |
| 29 Jul '26 | 141.01 | 144.68 | 141.01 | 141.79 | −0.26 | −0.18% | 0.00 cr | 142.64 | 43.4% | ₹0 cr |
| 28 Jul '26 | 144.66 | 147.80 | 140.21 | 142.05 | −1.90 | −1.32% | 0.00 cr | 142.74 | 57.0% | ₹0 cr |
| 27 Jul '26 | 152.00 | 152.00 | 142.00 | 143.95 | −2.28 | −1.56% | 0.00 cr | 144.99 | 68.8% | ₹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.
