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 | 138.00 | 142.86 | 137.37 | 139.28 | +1.23 | +0.89% | 0.24 cr | 140.58 | 35.2% | ₹34 cr |
| 03 Sep '26 | 139.31 | 140.15 | 136.30 | 138.05 | −0.02 | −0.01% | 0.10 cr | 137.84 | 40.5% | ₹14 cr |
| 02 Sep '26 | 137.40 | 138.55 | 135.35 | 138.07 | −0.62 | −0.45% | 0.12 cr | 137.19 | 51.4% | ₹17 cr |
| 01 Sep '26 | 139.00 | 139.65 | 136.51 | 138.69 | −0.08 | −0.06% | 0.10 cr | 138.16 | 31.1% | ₹14 cr |
| 31 Aug '26 | 139.05 | 140.80 | 136.25 | 138.77 | −1.17 | −0.84% | 0.33 cr | 138.29 | 47.3% | ₹45 cr |
| 28 Aug '26 | 146.50 | 146.79 | 139.16 | 139.94 | −6.17 | −4.22% | 0.25 cr | 141.62 | 28.3% | ₹36 cr |
| 27 Aug '26 | 151.80 | 155.95 | 145.00 | 146.11 | −3.25 | −2.18% | 1.03 cr | 150.57 | 22.8% | ₹155 cr |
| 26 Aug '26 | 151.02 | 154.99 | 148.31 | 149.36 | −0.54 | −0.36% | 0.52 cr | 151.74 | 37.4% | ₹79 cr |
| 25 Aug '26 | 149.00 | 150.25 | 146.41 | 149.90 | +0.78 | +0.52% | 0.25 cr | 148.89 | 52.3% | ₹37 cr |
| 24 Aug '26 | 145.12 | 149.50 | 145.12 | 149.12 | +4.72 | +3.27% | 0.54 cr | 148.42 | 52.1% | ₹80 cr |
| 21 Aug '26 | 147.10 | 149.00 | 143.50 | 144.40 | −3.39 | −2.29% | 0.30 cr | 146.59 | 37.2% | ₹44 cr |
| 20 Aug '26 | 144.06 | 148.00 | 143.50 | 147.79 | +4.89 | +3.42% | 0.72 cr | 146.52 | 43.9% | ₹106 cr |
| 19 Aug '26 | 141.10 | 143.70 | 140.96 | 142.90 | +0.81 | +0.57% | 0.13 cr | 142.92 | 40.5% | ₹19 cr |
| 18 Aug '26 | 143.61 | 144.56 | 140.42 | 142.09 | −1.56 | −1.09% | 0.18 cr | 142.02 | 36.4% | ₹26 cr |
| 17 Aug '26 | 144.00 | 145.00 | 141.62 | 143.65 | −0.11 | −0.08% | 0.31 cr | 143.63 | 31.5% | ₹45 cr |
| 14 Aug '26 | 138.50 | 145.00 | 138.25 | 143.76 | +5.25 | +3.79% | 1.07 cr | 143.56 | 25.4% | ₹154 cr |
| 13 Aug '26 | 140.81 | 143.98 | 137.35 | 138.51 | −1.70 | −1.21% | 0.37 cr | 140.96 | 24.3% | ₹52 cr |
| 12 Aug '26 | 142.10 | 142.10 | 137.00 | 140.21 | −2.58 | −1.81% | 0.58 cr | 139.66 | 30.5% | ₹81 cr |
| 11 Aug '26 | 133.56 | 144.70 | 132.76 | 142.79 | +9.23 | +6.91% | 2.47 cr | 141.34 | 28.5% | ₹350 cr |
| 10 Aug '26 | 135.39 | 136.70 | 131.76 | 133.56 | −1.17 | −0.87% | 0.62 cr | 133.69 | 35.4% | ₹83 cr |
| 07 Aug '26 | 123.20 | 135.98 | 122.60 | 134.73 | +10.87 | +8.78% | 2.66 cr | 131.45 | 23.2% | ₹350 cr |
| 06 Aug '26 | 124.96 | 125.40 | 122.93 | 123.86 | −1.23 | −0.98% | 0.47 cr | 124.43 | 54.7% | ₹59 cr |
| 05 Aug '26 | 119.75 | 126.00 | 119.11 | 125.09 | +5.34 | +4.46% | 0.97 cr | 123.70 | 48.9% | ₹120 cr |
| 04 Aug '26 | 117.25 | 120.95 | 116.17 | 119.75 | +2.99 | +2.56% | 0.49 cr | 119.45 | 39.5% | ₹59 cr |
| 03 Aug '26 | 114.50 | 117.14 | 112.55 | 116.76 | +2.58 | +2.26% | 0.25 cr | 115.62 | 44.1% | ₹29 cr |
| 31 Jul '26 | 118.53 | 119.48 | 113.51 | 114.18 | −4.35 | −3.67% | 0.36 cr | 115.55 | 44.9% | ₹42 cr |
| 30 Jul '26 | 119.06 | 121.84 | 114.25 | 118.53 | +0.17 | +0.14% | 1.62 cr | 117.47 | 31.0% | ₹190 cr |
| 29 Jul '26 | 115.00 | 124.00 | 114.25 | 118.36 | +4.64 | +4.08% | 3.06 cr | 120.36 | 11.6% | ₹368 cr |
| 28 Jul '26 | 116.00 | 117.24 | 113.41 | 113.72 | −2.34 | −2.02% | 0.08 cr | 114.73 | 50.4% | ₹9 cr |
| 27 Jul '26 | 113.30 | 117.10 | 112.61 | 116.06 | +3.76 | +3.35% | 0.44 cr | 115.95 | 51.1% | ₹52 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.
