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 | 141.80 | 148.75 | 139.05 | 146.30 | +4.60 | +3.25% | 0.00 cr | 145.23 | 75.9% | ₹0 cr |
| 03 Sep '26 | 137.90 | 141.80 | 137.00 | 141.70 | +6.65 | +4.92% | 0.00 cr | 139.99 | 97.6% | ₹0 cr |
| 02 Sep '26 | 137.00 | 139.25 | 134.10 | 135.05 | +2.40 | +1.81% | 0.00 cr | 137.19 | 92.0% | ₹0 cr |
| 01 Sep '26 | 132.00 | 132.65 | 132.00 | 132.65 | −2.00 | −1.49% | 0.00 cr | 132.22 | 100.0% | ₹0 cr |
| 31 Aug '26 | 135.20 | 135.20 | 132.05 | 134.65 | −3.35 | −2.43% | 0.00 cr | 133.93 | 100.0% | ₹0 cr |
| 28 Aug '26 | 137.55 | 138.00 | 137.55 | 138.00 | −3.00 | −2.13% | 0.00 cr | 137.75 | 100.0% | ₹0 cr |
| 26 Aug '26 | 141.00 | 141.00 | 141.00 | 141.00 | −0.60 | −0.42% | 0.00 cr | 141.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 141.20 | 142.00 | 138.00 | 141.60 | +0.40 | +0.28% | 0.00 cr | 139.94 | 90.9% | ₹0 cr |
| 24 Aug '26 | 141.20 | 141.20 | 141.20 | 141.20 | +0.00 | +0.00% | 0.00 cr | 141.20 | 100.0% | ₹0 cr |
| 21 Aug '26 | 137.10 | 143.50 | 137.00 | 141.20 | +1.15 | +0.82% | 0.00 cr | 139.30 | 80.0% | ₹0 cr |
| 20 Aug '26 | 137.15 | 141.80 | 137.10 | 140.05 | −0.45 | −0.32% | 0.00 cr | 138.48 | 76.9% | ₹0 cr |
| 19 Aug '26 | 138.15 | 141.70 | 138.15 | 140.50 | −1.25 | −0.88% | 0.00 cr | 139.34 | 63.6% | ₹0 cr |
| 18 Aug '26 | 139.90 | 145.00 | 136.65 | 141.75 | +1.30 | +0.93% | 0.00 cr | 140.92 | 76.2% | ₹0 cr |
| 17 Aug '26 | 131.50 | 142.00 | 131.40 | 140.45 | +4.45 | +3.27% | 0.00 cr | 136.62 | 73.9% | ₹0 cr |
| 14 Aug '26 | 131.00 | 136.00 | 131.00 | 136.00 | +1.90 | +1.42% | 0.00 cr | 134.15 | 86.7% | ₹0 cr |
| 13 Aug '26 | 136.90 | 136.90 | 132.00 | 134.10 | +1.85 | +1.40% | 0.00 cr | 133.78 | 75.0% | ₹0 cr |
| 12 Aug '26 | 134.20 | 136.25 | 130.10 | 132.25 | −1.95 | −1.45% | 0.00 cr | 132.08 | 82.3% | ₹0 cr |
| 11 Aug '26 | 136.50 | 136.50 | 133.00 | 134.20 | −3.00 | −2.19% | 0.00 cr | 134.59 | 83.3% | ₹0 cr |
| 10 Aug '26 | 134.55 | 139.00 | 131.00 | 137.20 | +1.65 | +1.22% | 0.00 cr | 134.20 | 96.4% | ₹0 cr |
| 07 Aug '26 | 137.25 | 137.80 | 131.40 | 135.55 | −2.40 | −1.74% | 0.00 cr | 135.55 | 90.0% | ₹0 cr |
| 06 Aug '26 | 138.75 | 141.00 | 133.60 | 137.95 | −1.00 | −0.72% | 0.00 cr | 137.65 | 76.5% | ₹0 cr |
| 05 Aug '26 | 141.00 | 143.95 | 137.55 | 138.95 | −0.50 | −0.36% | 0.00 cr | 138.93 | 90.9% | ₹0 cr |
| 04 Aug '26 | 136.60 | 140.70 | 136.60 | 139.45 | +5.45 | +4.07% | 0.00 cr | 139.65 | 85.7% | ₹0 cr |
| 03 Aug '26 | 136.75 | 136.95 | 134.00 | 134.00 | −3.25 | −2.37% | 0.00 cr | 135.44 | 100.0% | ₹0 cr |
| 31 Jul '26 | 140.15 | 140.15 | 133.20 | 137.25 | −2.95 | −2.10% | 0.00 cr | 136.41 | 82.8% | ₹0 cr |
| 30 Jul '26 | 138.10 | 140.30 | 136.75 | 140.20 | +2.15 | +1.56% | 0.00 cr | 138.67 | 66.7% | ₹0 cr |
| 29 Jul '26 | 135.80 | 142.40 | 135.80 | 138.05 | +2.25 | +1.66% | 0.00 cr | 140.53 | 81.8% | ₹0 cr |
| 28 Jul '26 | 140.55 | 140.55 | 135.80 | 135.80 | −4.80 | −3.41% | 0.00 cr | 137.76 | 100.0% | ₹0 cr |
| 24 Jul '26 | 142.55 | 142.55 | 140.60 | 140.60 | −6.95 | −4.71% | 0.00 cr | 141.23 | 100.0% | ₹0 cr |
| 23 Jul '26 | 153.80 | 153.80 | 146.75 | 147.55 | −6.25 | −4.06% | 0.00 cr | 148.78 | 87.5% | ₹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.
