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 | 151.45 | 151.45 | 139.00 | 140.20 | −7.58 | −5.13% | 0.01 cr | 142.01 | 67.0% | ₹1 cr |
| 03 Sep '26 | 146.00 | 149.00 | 144.02 | 147.78 | +4.05 | +2.82% | 0.00 cr | 146.43 | 68.2% | ₹0 cr |
| 02 Sep '26 | 144.04 | 146.58 | 141.50 | 143.73 | −2.03 | −1.39% | 0.00 cr | 144.50 | 80.1% | ₹0 cr |
| 01 Sep '26 | 147.30 | 148.48 | 143.05 | 145.76 | −2.74 | −1.85% | 0.00 cr | 145.95 | 66.5% | ₹1 cr |
| 31 Aug '26 | 143.70 | 150.00 | 142.00 | 148.50 | +3.85 | +2.66% | 0.00 cr | 147.75 | 58.9% | ₹1 cr |
| 28 Aug '26 | 150.90 | 153.20 | 143.50 | 144.65 | −1.75 | −1.20% | 0.01 cr | 147.48 | 51.9% | ₹1 cr |
| 27 Aug '26 | 150.85 | 152.70 | 144.35 | 146.40 | −2.45 | −1.65% | 0.00 cr | 147.62 | 66.8% | ₹1 cr |
| 26 Aug '26 | 152.35 | 153.00 | 148.00 | 148.85 | +0.20 | +0.13% | 0.00 cr | 149.58 | 67.3% | ₹0 cr |
| 25 Aug '26 | 152.00 | 158.00 | 146.55 | 148.65 | +0.65 | +0.44% | 0.01 cr | 150.43 | 63.9% | ₹1 cr |
| 24 Aug '26 | 153.50 | 153.50 | 146.30 | 148.00 | −3.70 | −2.44% | 0.01 cr | 148.94 | 64.3% | ₹1 cr |
| 21 Aug '26 | 154.00 | 154.50 | 145.35 | 151.70 | −0.40 | −0.26% | 0.00 cr | 149.55 | 68.6% | ₹1 cr |
| 20 Aug '26 | 156.50 | 162.40 | 150.10 | 152.10 | −1.25 | −0.82% | 0.01 cr | 154.84 | 62.2% | ₹1 cr |
| 19 Aug '26 | 163.80 | 163.80 | 153.00 | 153.35 | −4.25 | −2.70% | 0.01 cr | 155.81 | 63.5% | ₹1 cr |
| 18 Aug '26 | 165.40 | 165.40 | 155.35 | 157.60 | −5.40 | −3.31% | 0.01 cr | 159.55 | 60.7% | ₹1 cr |
| 17 Aug '26 | 154.00 | 167.00 | 153.50 | 163.00 | +10.40 | +6.82% | 0.01 cr | 159.74 | 62.8% | ₹2 cr |
| 14 Aug '26 | 157.85 | 157.85 | 150.00 | 152.60 | −1.20 | −0.78% | 0.01 cr | 153.74 | 73.3% | ₹1 cr |
| 13 Aug '26 | 149.40 | 159.00 | 147.60 | 153.80 | +6.60 | +4.48% | 0.01 cr | 153.75 | 67.8% | ₹2 cr |
| 12 Aug '26 | 160.00 | 163.95 | 141.85 | 147.20 | −13.75 | −8.54% | 0.01 cr | 150.38 | 47.6% | ₹1 cr |
| 11 Aug '26 | 164.00 | 168.75 | 157.50 | 160.95 | −1.80 | −1.11% | 0.01 cr | 162.21 | 66.7% | ₹2 cr |
| 10 Aug '26 | 155.30 | 164.00 | 155.30 | 162.75 | +6.20 | +3.96% | 0.01 cr | 160.92 | 88.5% | ₹1 cr |
| 07 Aug '26 | 154.95 | 165.00 | 154.00 | 156.55 | +6.15 | +4.09% | 0.01 cr | 158.86 | 70.8% | ₹2 cr |
| 06 Aug '26 | 138.75 | 154.95 | 138.75 | 150.40 | +12.80 | +9.30% | 0.03 cr | 147.55 | 88.2% | ₹4 cr |
| 05 Aug '26 | 138.50 | 140.00 | 133.00 | 137.60 | +3.60 | +2.69% | 0.02 cr | 135.78 | 85.7% | ₹3 cr |
| 04 Aug '26 | 131.00 | 136.85 | 130.00 | 134.00 | +3.35 | +2.56% | 0.01 cr | 133.38 | 75.3% | ₹1 cr |
| 03 Aug '26 | 130.00 | 133.50 | 127.00 | 130.65 | +2.60 | +2.03% | 0.01 cr | 129.08 | 62.8% | ₹1 cr |
| 31 Jul '26 | 128.10 | 132.50 | 126.00 | 128.05 | −2.80 | −2.14% | 0.01 cr | 129.06 | 51.5% | ₹1 cr |
| 30 Jul '26 | 126.80 | 134.70 | 126.55 | 130.85 | +5.30 | +4.22% | 0.01 cr | 129.55 | 55.3% | ₹1 cr |
| 29 Jul '26 | 123.10 | 127.30 | 120.75 | 125.55 | +2.15 | +1.74% | 0.01 cr | 122.21 | 53.2% | ₹1 cr |
| 28 Jul '26 | 127.55 | 128.00 | 122.10 | 123.40 | −2.85 | −2.26% | 0.00 cr | 125.29 | 53.9% | ₹0 cr |
| 27 Jul '26 | 130.00 | 130.20 | 124.20 | 126.25 | −3.25 | −2.51% | 0.01 cr | 128.31 | 79.6% | ₹1 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.
