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 | 145.99 | 147.49 | 144.17 | 144.90 | −0.38 | −0.26% | 0.02 cr | 145.27 | 44.4% | ₹2 cr |
| 03 Sep '26 | 144.95 | 148.20 | 144.16 | 145.28 | +1.12 | +0.78% | 0.02 cr | 146.22 | 40.9% | ₹3 cr |
| 02 Sep '26 | 141.15 | 144.99 | 139.64 | 144.16 | +2.71 | +1.92% | 0.03 cr | 142.95 | 36.8% | ₹4 cr |
| 01 Sep '26 | 145.00 | 146.93 | 140.61 | 141.45 | −3.81 | −2.62% | 0.02 cr | 142.69 | 55.7% | ₹3 cr |
| 31 Aug '26 | 147.04 | 147.04 | 144.23 | 145.26 | −1.01 | −0.69% | 0.01 cr | 145.27 | 48.7% | ₹2 cr |
| 28 Aug '26 | 148.97 | 149.12 | 146.00 | 146.27 | −2.85 | −1.91% | 0.01 cr | 146.99 | 57.1% | ₹2 cr |
| 27 Aug '26 | 150.78 | 152.99 | 148.22 | 149.12 | −0.90 | −0.60% | 0.02 cr | 150.64 | 36.5% | ₹3 cr |
| 26 Aug '26 | 149.95 | 153.39 | 148.63 | 150.02 | +0.64 | +0.43% | 0.07 cr | 150.53 | 39.6% | ₹11 cr |
| 25 Aug '26 | 145.30 | 155.24 | 145.20 | 149.38 | +3.42 | +2.34% | 0.10 cr | 151.75 | 24.6% | ₹16 cr |
| 24 Aug '26 | 144.49 | 147.90 | 144.49 | 145.96 | +1.49 | +1.03% | 0.02 cr | 146.04 | 48.7% | ₹3 cr |
| 21 Aug '26 | 145.00 | 147.10 | 144.10 | 144.47 | −1.07 | −0.74% | 0.02 cr | 145.08 | 56.0% | ₹3 cr |
| 20 Aug '26 | 145.11 | 148.40 | 144.25 | 145.54 | +0.69 | +0.48% | 0.02 cr | 146.14 | 55.2% | ₹3 cr |
| 19 Aug '26 | 146.80 | 147.50 | 144.20 | 144.85 | −2.20 | −1.50% | 0.02 cr | 145.49 | 50.3% | ₹3 cr |
| 18 Aug '26 | 145.80 | 148.00 | 145.11 | 147.05 | +0.66 | +0.45% | 0.03 cr | 146.64 | 46.3% | ₹4 cr |
| 17 Aug '26 | 145.30 | 148.00 | 142.79 | 146.39 | +1.07 | +0.74% | 0.02 cr | 145.19 | 46.0% | ₹4 cr |
| 14 Aug '26 | 148.00 | 148.83 | 144.90 | 145.32 | −2.74 | −1.85% | 0.02 cr | 146.02 | 61.4% | ₹3 cr |
| 13 Aug '26 | 146.15 | 149.45 | 146.15 | 148.06 | +1.91 | +1.31% | 0.02 cr | 148.08 | 41.1% | ₹2 cr |
| 12 Aug '26 | 145.00 | 148.40 | 144.78 | 146.15 | −6.23 | −4.09% | 0.06 cr | 146.26 | 47.6% | ₹8 cr |
| 11 Aug '26 | 151.01 | 154.85 | 151.01 | 152.38 | +1.38 | +0.91% | 0.02 cr | 152.72 | 53.5% | ₹4 cr |
| 10 Aug '26 | 152.00 | 152.10 | 149.40 | 151.00 | −1.02 | −0.67% | 0.03 cr | 150.67 | 51.6% | ₹4 cr |
| 07 Aug '26 | 154.44 | 155.00 | 151.22 | 152.02 | −2.42 | −1.57% | 0.02 cr | 152.44 | 58.8% | ₹3 cr |
| 06 Aug '26 | 155.73 | 155.73 | 153.10 | 154.44 | +1.03 | +0.67% | 0.01 cr | 154.39 | 55.0% | ₹2 cr |
| 05 Aug '26 | 155.70 | 155.70 | 152.80 | 153.41 | +0.27 | +0.18% | 0.02 cr | 153.82 | 53.8% | ₹2 cr |
| 04 Aug '26 | 153.70 | 156.31 | 151.96 | 153.14 | −0.57 | −0.37% | 0.03 cr | 154.36 | 53.8% | ₹4 cr |
| 03 Aug '26 | 155.70 | 155.70 | 152.10 | 153.71 | +0.85 | +0.56% | 0.02 cr | 154.01 | 56.1% | ₹3 cr |
| 31 Jul '26 | 150.99 | 154.67 | 150.52 | 152.86 | +2.52 | +1.68% | 0.02 cr | 153.11 | 43.7% | ₹3 cr |
| 30 Jul '26 | 155.00 | 155.12 | 149.35 | 150.34 | −4.25 | −2.75% | 0.04 cr | 151.47 | 75.4% | ₹6 cr |
| 29 Jul '26 | 157.60 | 157.60 | 153.55 | 154.59 | +0.20 | +0.13% | 0.03 cr | 155.36 | 62.6% | ₹4 cr |
| 28 Jul '26 | 156.70 | 156.70 | 153.35 | 154.39 | −2.47 | −1.57% | 0.02 cr | 155.18 | 59.4% | ₹3 cr |
| 27 Jul '26 | 159.30 | 160.98 | 155.35 | 156.86 | −1.02 | −0.65% | 0.06 cr | 157.73 | 51.4% | ₹9 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.
