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 | 140.00 | 140.75 | 137.60 | 139.50 | −0.25 | −0.18% | 0.00 cr | 139.48 | 95.7% | ₹0 cr |
| 03 Sep '26 | 139.20 | 146.05 | 139.00 | 139.75 | +0.65 | +0.47% | 0.00 cr | 141.78 | 65.1% | ₹0 cr |
| 02 Sep '26 | 144.90 | 144.90 | 138.05 | 139.10 | −3.15 | −2.21% | 0.00 cr | 140.07 | 90.2% | ₹0 cr |
| 01 Sep '26 | 144.00 | 144.00 | 142.00 | 142.25 | −3.65 | −2.50% | 0.00 cr | 142.82 | 94.7% | ₹0 cr |
| 31 Aug '26 | 144.00 | 145.90 | 143.35 | 145.90 | +1.00 | +0.69% | 0.00 cr | 144.62 | 93.8% | ₹0 cr |
| 28 Aug '26 | 140.80 | 145.50 | 140.00 | 144.90 | +5.20 | +3.72% | 0.00 cr | 143.40 | 74.1% | ₹0 cr |
| 27 Aug '26 | 146.25 | 146.25 | 137.65 | 139.70 | −3.45 | −2.41% | 0.00 cr | 140.85 | 83.1% | ₹0 cr |
| 26 Aug '26 | 147.20 | 152.45 | 139.80 | 143.15 | −4.00 | −2.72% | 0.00 cr | 142.56 | 81.6% | ₹0 cr |
| 25 Aug '26 | 143.35 | 147.40 | 143.35 | 147.15 | +5.30 | +3.74% | 0.00 cr | 145.92 | 84.2% | ₹0 cr |
| 24 Aug '26 | 146.25 | 146.25 | 139.50 | 141.85 | −4.50 | −3.07% | 0.00 cr | 142.04 | 78.7% | ₹0 cr |
| 21 Aug '26 | 141.90 | 147.55 | 141.90 | 146.35 | +5.80 | +4.13% | 0.00 cr | 144.95 | 87.3% | ₹0 cr |
| 20 Aug '26 | 141.75 | 145.00 | 138.00 | 140.55 | −4.50 | −3.10% | 0.00 cr | 141.03 | 69.0% | ₹0 cr |
| 19 Aug '26 | 143.00 | 145.95 | 142.85 | 145.05 | −0.50 | −0.34% | 0.00 cr | 144.43 | 75.0% | ₹0 cr |
| 18 Aug '26 | 151.00 | 151.00 | 141.00 | 145.55 | −1.45 | −0.99% | 0.00 cr | 144.42 | 77.5% | ₹0 cr |
| 17 Aug '26 | 146.25 | 150.10 | 143.45 | 147.00 | −4.00 | −2.65% | 0.00 cr | 146.37 | 78.7% | ₹0 cr |
| 14 Aug '26 | 153.00 | 153.00 | 149.05 | 151.00 | −4.50 | −2.89% | 0.00 cr | 150.95 | 95.8% | ₹0 cr |
| 13 Aug '26 | 150.00 | 155.95 | 149.70 | 155.50 | +6.95 | +4.68% | 0.00 cr | 153.41 | 95.5% | ₹0 cr |
| 12 Aug '26 | 147.85 | 151.00 | 146.50 | 148.55 | +2.55 | +1.75% | 0.00 cr | 148.73 | 93.1% | ₹0 cr |
| 11 Aug '26 | 147.50 | 147.50 | 142.50 | 146.00 | −1.00 | −0.68% | 0.00 cr | 145.09 | 100.0% | ₹0 cr |
| 10 Aug '26 | 150.00 | 151.90 | 146.10 | 147.00 | −2.55 | −1.71% | 0.00 cr | 149.07 | 96.5% | ₹0 cr |
| 07 Aug '26 | 149.00 | 150.00 | 145.10 | 149.55 | +1.55 | +1.05% | 0.00 cr | 148.06 | 94.7% | ₹0 cr |
| 06 Aug '26 | 146.00 | 150.00 | 146.00 | 148.00 | +0.35 | +0.24% | 0.00 cr | 148.92 | 95.7% | ₹0 cr |
| 05 Aug '26 | 150.00 | 150.00 | 145.60 | 147.65 | −2.10 | −1.40% | 0.00 cr | 148.45 | 96.9% | ₹0 cr |
| 04 Aug '26 | 149.00 | 150.00 | 146.00 | 149.75 | −1.25 | −0.83% | 0.00 cr | 147.90 | 93.8% | ₹0 cr |
| 03 Aug '26 | 152.00 | 154.50 | 151.00 | 151.00 | −0.75 | −0.49% | 0.00 cr | 152.35 | 100.0% | ₹0 cr |
| 31 Jul '26 | 149.00 | 152.50 | 147.00 | 151.75 | +2.25 | +1.51% | 0.00 cr | 150.07 | 92.0% | ₹0 cr |
| 30 Jul '26 | 151.00 | 151.75 | 149.30 | 149.50 | −1.55 | −1.03% | 0.00 cr | 149.84 | 100.0% | ₹0 cr |
| 29 Jul '26 | 152.25 | 152.25 | 150.00 | 151.05 | −1.05 | −0.69% | 0.00 cr | 150.14 | 100.0% | ₹0 cr |
| 28 Jul '26 | 156.00 | 156.00 | 152.00 | 152.10 | −4.50 | −2.87% | 0.00 cr | 153.41 | 100.0% | ₹0 cr |
| 27 Jul '26 | 152.60 | 156.60 | 152.55 | 156.60 | −0.90 | −0.57% | 0.00 cr | 154.34 | 87.5% | ₹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.
