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 | 145.70 | 153.50 | 145.00 | 151.35 | +6.25 | +4.31% | 0.00 cr | 148.88 | 79.0% | ₹1 cr |
| 03 Sep '26 | 142.00 | 147.00 | 140.60 | 145.10 | +3.15 | +2.22% | 0.00 cr | 145.51 | 71.8% | ₹1 cr |
| 02 Sep '26 | 142.00 | 150.35 | 140.00 | 141.95 | +4.45 | +3.24% | 0.00 cr | 143.23 | 90.0% | ₹0 cr |
| 01 Sep '26 | 142.90 | 147.40 | 137.00 | 137.50 | +0.95 | +0.70% | 0.00 cr | 144.83 | 55.3% | ₹1 cr |
| 31 Aug '26 | 129.00 | 139.00 | 129.00 | 136.55 | +8.55 | +6.68% | 0.01 cr | 136.37 | 81.8% | ₹1 cr |
| 28 Aug '26 | 124.80 | 128.00 | 124.80 | 128.00 | +3.05 | +2.44% | 0.00 cr | 127.33 | 100.0% | ₹0 cr |
| 27 Aug '26 | 124.95 | 124.95 | 124.95 | 124.95 | −0.65 | −0.52% | 0.00 cr | 124.95 | 100.0% | ₹0 cr |
| 26 Aug '26 | 126.10 | 126.10 | 122.40 | 125.60 | −0.40 | −0.32% | 0.00 cr | 124.37 | 81.3% | ₹0 cr |
| 25 Aug '26 | 130.00 | 130.00 | 124.10 | 126.00 | −0.40 | −0.32% | 0.00 cr | 128.00 | 90.5% | ₹0 cr |
| 24 Aug '26 | 123.95 | 127.00 | 123.95 | 126.40 | +5.40 | +4.46% | 0.00 cr | 125.82 | 85.7% | ₹0 cr |
| 21 Aug '26 | 124.00 | 125.00 | 121.00 | 121.00 | −3.00 | −2.42% | 0.00 cr | 123.10 | 100.0% | ₹0 cr |
| 20 Aug '26 | 112.50 | 124.00 | 112.50 | 124.00 | +13.00 | +11.71% | 0.00 cr | 117.14 | 100.0% | ₹0 cr |
| 19 Aug '26 | 111.00 | 111.00 | 111.00 | 111.00 | +0.80 | +0.73% | 0.00 cr | 111.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 110.30 | 110.30 | 110.20 | 110.20 | −1.30 | −1.17% | 0.00 cr | 110.23 | 100.0% | ₹0 cr |
| 17 Aug '26 | 109.75 | 112.00 | 109.75 | 111.50 | +9.50 | +9.31% | 0.00 cr | 110.48 | 100.0% | ₹0 cr |
| 13 Aug '26 | 102.00 | 102.00 | 102.00 | 102.00 | −2.15 | −2.06% | 0.00 cr | 102.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 105.10 | 105.10 | 104.00 | 104.15 | −2.85 | −2.66% | 0.00 cr | 104.28 | 100.0% | ₹0 cr |
| 06 Aug '26 | 107.10 | 107.10 | 107.00 | 107.00 | −3.00 | −2.73% | 0.00 cr | 107.05 | 100.0% | ₹0 cr |
| 04 Aug '26 | 111.00 | 111.00 | 110.00 | 110.00 | −0.10 | −0.09% | 0.00 cr | 110.33 | 100.0% | ₹0 cr |
| 03 Aug '26 | 125.00 | 125.00 | 110.00 | 110.10 | −2.90 | −2.57% | 0.00 cr | 114.51 | 77.8% | ₹0 cr |
| 31 Jul '26 | 113.00 | 113.00 | 113.00 | 113.00 | +0.00 | +0.00% | 0.00 cr | 113.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 113.00 | 113.00 | 113.00 | 113.00 | +1.00 | +0.89% | 0.00 cr | 113.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 112.00 | 112.00 | 112.00 | 112.00 | +0.00 | +0.00% | 0.00 cr | 112.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 111.80 | 112.00 | 111.80 | 112.00 | +2.00 | +1.82% | 0.00 cr | 111.98 | 100.0% | ₹0 cr |
| 23 Jul '26 | 110.00 | 110.00 | 110.00 | 110.00 | +0.10 | +0.09% | 0.00 cr | 110.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 110.00 | 110.00 | 109.90 | 109.90 | −0.60 | −0.54% | 0.00 cr | 109.95 | 100.0% | ₹0 cr |
| 21 Jul '26 | 111.20 | 111.20 | 110.50 | 110.50 | −1.50 | −1.34% | 0.00 cr | 110.93 | 100.0% | ₹0 cr |
| 20 Jul '26 | 112.00 | 112.00 | 112.00 | 112.00 | +3.00 | +2.75% | 0.00 cr | 112.00 | 100.0% | ₹0 cr |
| 17 Jul '26 | 107.80 | 109.00 | 107.80 | 109.00 | +3.95 | +3.76% | 0.00 cr | 108.52 | 100.0% | ₹0 cr |
| 16 Jul '26 | 103.50 | 107.00 | 103.30 | 105.05 | +2.85 | +2.79% | 0.00 cr | 104.21 | 96.8% | ₹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.
