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 | 144.80 | 145.80 | 144.11 | 145.00 | +0.00 | +0.00% | 0.29 cr | 145.07 | 45.9% | ₹42 cr |
| 03 Sep '26 | 143.90 | 146.15 | 142.50 | 145.00 | +1.90 | +1.33% | 0.81 cr | 145.11 | 42.4% | ₹118 cr |
| 02 Sep '26 | 141.50 | 143.36 | 140.23 | 143.10 | +0.75 | +0.53% | 0.51 cr | 141.83 | 41.5% | ₹73 cr |
| 01 Sep '26 | 142.29 | 143.65 | 141.40 | 142.35 | +0.76 | +0.54% | 0.34 cr | 142.25 | 33.5% | ₹48 cr |
| 31 Aug '26 | 142.88 | 143.45 | 140.65 | 141.59 | −2.41 | −1.67% | 0.82 cr | 142.22 | 58.6% | ₹117 cr |
| 28 Aug '26 | 144.89 | 144.89 | 142.70 | 144.00 | −0.60 | −0.41% | 0.47 cr | 143.51 | 57.9% | ₹67 cr |
| 27 Aug '26 | 146.00 | 146.45 | 143.70 | 144.60 | −1.35 | −0.92% | 0.44 cr | 144.96 | 53.4% | ₹64 cr |
| 26 Aug '26 | 144.00 | 147.90 | 143.99 | 145.95 | +1.96 | +1.36% | 1.03 cr | 146.31 | 43.0% | ₹150 cr |
| 25 Aug '26 | 141.43 | 143.99 | 140.90 | 143.99 | +1.99 | +1.40% | 0.66 cr | 142.93 | 50.4% | ₹94 cr |
| 24 Aug '26 | 143.00 | 144.12 | 140.68 | 142.00 | −0.79 | −0.55% | 0.71 cr | 141.70 | 55.0% | ₹101 cr |
| 21 Aug '26 | 142.80 | 143.90 | 141.93 | 142.79 | −0.01 | −0.01% | 0.53 cr | 142.94 | 47.3% | ₹76 cr |
| 20 Aug '26 | 142.70 | 143.70 | 141.97 | 142.80 | +1.10 | +0.78% | 0.61 cr | 142.74 | 54.2% | ₹87 cr |
| 19 Aug '26 | 142.10 | 143.20 | 141.15 | 141.70 | −0.40 | −0.28% | 0.53 cr | 142.09 | 53.4% | ₹75 cr |
| 18 Aug '26 | 143.00 | 144.42 | 142.10 | 142.10 | −1.65 | −1.15% | 0.24 cr | 142.89 | 46.1% | ₹34 cr |
| 17 Aug '26 | 144.09 | 144.09 | 141.00 | 143.75 | −0.35 | −0.24% | 0.49 cr | 142.41 | 41.1% | ₹70 cr |
| 14 Aug '26 | 145.00 | 145.00 | 143.11 | 144.10 | −0.77 | −0.53% | 0.39 cr | 144.14 | 47.4% | ₹56 cr |
| 13 Aug '26 | 145.33 | 146.25 | 144.30 | 144.87 | −0.63 | −0.43% | 0.26 cr | 144.94 | 42.3% | ₹38 cr |
| 12 Aug '26 | 142.40 | 146.12 | 141.90 | 145.50 | +2.60 | +1.82% | 0.89 cr | 144.89 | 41.5% | ₹130 cr |
| 11 Aug '26 | 141.00 | 143.09 | 139.37 | 142.90 | +1.90 | +1.35% | 0.68 cr | 141.60 | 47.1% | ₹96 cr |
| 10 Aug '26 | 145.00 | 145.34 | 140.50 | 141.00 | −4.00 | −2.76% | 0.66 cr | 142.26 | 45.9% | ₹93 cr |
| 07 Aug '26 | 142.95 | 145.14 | 142.00 | 145.00 | +2.34 | +1.64% | 0.86 cr | 143.57 | 47.0% | ₹123 cr |
| 06 Aug '26 | 141.70 | 143.17 | 140.61 | 142.66 | +1.66 | +1.18% | 0.62 cr | 142.17 | 51.6% | ₹88 cr |
| 05 Aug '26 | 140.99 | 142.80 | 140.56 | 141.00 | +0.56 | +0.40% | 0.67 cr | 141.49 | 42.7% | ₹95 cr |
| 04 Aug '26 | 140.29 | 141.25 | 138.92 | 140.44 | −0.06 | −0.04% | 0.55 cr | 139.92 | 48.1% | ₹78 cr |
| 03 Aug '26 | 139.01 | 141.66 | 139.01 | 140.50 | +2.55 | +1.85% | 0.85 cr | 140.33 | 44.1% | ₹119 cr |
| 31 Jul '26 | 138.00 | 138.68 | 136.87 | 137.95 | +0.73 | +0.53% | 0.58 cr | 137.81 | 44.1% | ₹79 cr |
| 30 Jul '26 | 137.05 | 137.69 | 136.05 | 137.22 | −0.43 | −0.31% | 0.54 cr | 137.10 | 47.0% | ₹74 cr |
| 29 Jul '26 | 137.00 | 138.30 | 136.44 | 137.65 | +1.33 | +0.98% | 0.83 cr | 137.34 | 44.8% | ₹114 cr |
| 28 Jul '26 | 138.00 | 138.20 | 135.62 | 136.32 | −1.55 | −1.12% | 0.83 cr | 136.69 | 40.5% | ₹114 cr |
| 27 Jul '26 | 145.00 | 145.39 | 136.55 | 137.87 | −4.75 | −3.33% | 2.63 cr | 139.33 | 41.8% | ₹366 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.
