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 | 140.00 | 134.50 | 136.60 | −3.45 | −2.46% | 0.00 cr | 138.61 | 100.0% | ₹0 cr |
| 03 Sep '26 | 140.50 | 140.50 | 140.00 | 140.05 | −5.30 | −3.65% | 0.00 cr | 140.14 | 100.0% | ₹0 cr |
| 02 Sep '26 | 142.00 | 146.50 | 142.00 | 145.35 | −3.65 | −2.45% | 0.00 cr | 143.96 | 100.0% | ₹0 cr |
| 01 Sep '26 | 149.95 | 149.95 | 149.00 | 149.00 | −0.95 | −0.63% | 0.00 cr | 149.48 | 100.0% | ₹0 cr |
| 28 Aug '26 | 149.95 | 149.95 | 149.95 | 149.95 | +0.00 | +0.00% | 0.00 cr | 149.95 | 100.0% | ₹0 cr |
| 26 Aug '26 | 149.90 | 149.95 | 147.00 | 149.95 | +0.00 | +0.00% | 0.00 cr | 149.35 | 100.0% | ₹0 cr |
| 25 Aug '26 | 151.00 | 151.00 | 149.95 | 149.95 | +0.15 | +0.10% | 0.00 cr | 150.32 | 100.0% | ₹0 cr |
| 24 Aug '26 | 151.40 | 151.40 | 149.80 | 149.80 | +2.30 | +1.56% | 0.00 cr | 150.33 | 100.0% | ₹0 cr |
| 21 Aug '26 | 147.50 | 147.50 | 147.50 | 147.50 | +1.55 | +1.06% | 0.00 cr | 147.50 | 100.0% | ₹0 cr |
| 20 Aug '26 | 141.95 | 145.95 | 141.95 | 145.95 | +6.95 | +5.00% | 0.00 cr | 145.00 | 95.8% | ₹0 cr |
| 19 Aug '26 | 139.05 | 141.45 | 139.00 | 139.00 | −0.05 | −0.04% | 0.00 cr | 139.64 | 100.0% | ₹0 cr |
| 17 Aug '26 | 141.40 | 142.55 | 139.05 | 139.05 | −2.25 | −1.59% | 0.00 cr | 141.58 | 100.0% | ₹0 cr |
| 14 Aug '26 | 140.00 | 142.00 | 138.00 | 141.30 | +1.30 | +0.93% | 0.00 cr | 139.93 | 100.0% | ₹0 cr |
| 13 Aug '26 | 137.05 | 141.00 | 137.00 | 140.00 | +0.00 | +0.00% | 0.00 cr | 138.78 | 88.9% | ₹0 cr |
| 12 Aug '26 | 137.65 | 140.00 | 136.00 | 140.00 | +4.20 | +3.09% | 0.00 cr | 137.52 | 100.0% | ₹0 cr |
| 11 Aug '26 | 141.40 | 141.40 | 134.35 | 135.80 | −5.60 | −3.96% | 0.00 cr | 138.14 | 93.3% | ₹0 cr |
| 10 Aug '26 | 132.40 | 142.20 | 132.40 | 141.40 | +3.40 | +2.46% | 0.00 cr | 137.56 | 100.0% | ₹0 cr |
| 07 Aug '26 | 138.00 | 138.00 | 138.00 | 138.00 | −5.00 | −3.50% | 0.00 cr | 138.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 137.00 | 143.00 | 137.00 | 143.00 | +6.00 | +4.38% | 0.00 cr | 140.83 | 90.9% | ₹0 cr |
| 04 Aug '26 | 137.00 | 137.00 | 136.00 | 137.00 | +1.20 | +0.88% | 0.00 cr | 136.82 | 100.0% | ₹0 cr |
| 03 Aug '26 | 136.00 | 136.85 | 134.00 | 135.80 | +2.00 | +1.49% | 0.00 cr | 135.90 | 100.0% | ₹1 cr |
| 31 Jul '26 | 133.00 | 134.15 | 133.00 | 133.80 | +6.00 | +4.69% | 0.00 cr | 133.94 | 71.4% | ₹0 cr |
| 30 Jul '26 | 127.80 | 127.80 | 127.80 | 127.80 | +1.30 | +1.03% | 0.00 cr | 127.80 | 100.0% | ₹0 cr |
| 29 Jul '26 | 131.95 | 131.95 | 126.50 | 126.50 | −5.45 | −4.13% | 0.00 cr | 129.23 | 100.0% | ₹0 cr |
| 27 Jul '26 | 130.00 | 131.95 | 130.00 | 131.95 | +1.95 | +1.50% | 0.00 cr | 131.30 | 100.0% | ₹0 cr |
| 24 Jul '26 | 123.25 | 130.00 | 123.25 | 130.00 | +1.25 | +0.97% | 0.00 cr | 126.05 | 100.0% | ₹0 cr |
| 23 Jul '26 | 130.50 | 130.50 | 128.70 | 128.75 | −1.80 | −1.38% | 0.00 cr | 129.79 | 100.0% | ₹0 cr |
| 22 Jul '26 | 130.55 | 130.55 | 130.55 | 130.55 | +0.00 | +0.00% | 0.00 cr | 130.55 | 100.0% | ₹0 cr |
| 20 Jul '26 | 134.00 | 134.00 | 130.55 | 130.55 | −3.35 | −2.50% | 0.00 cr | 132.85 | 100.0% | ₹0 cr |
| 17 Jul '26 | 134.00 | 134.00 | 133.90 | 133.90 | −0.60 | −0.45% | 0.00 cr | 133.95 | 100.0% | ₹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.
