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 | 132.00 | 141.70 | 132.00 | 139.70 | +4.65 | +3.44% | 0.00 cr | 138.32 | 94.4% | ₹0 cr |
| 03 Sep '26 | 134.00 | 137.00 | 132.85 | 135.05 | −1.20 | −0.88% | 0.00 cr | 134.98 | 87.5% | ₹0 cr |
| 02 Sep '26 | 141.90 | 141.90 | 135.20 | 136.25 | −6.00 | −4.22% | 0.00 cr | 136.79 | 84.4% | ₹1 cr |
| 01 Sep '26 | 146.55 | 146.55 | 140.80 | 142.25 | −4.20 | −2.87% | 0.00 cr | 142.41 | 89.5% | ₹0 cr |
| 31 Aug '26 | 146.55 | 148.25 | 146.40 | 146.45 | −7.65 | −4.96% | 0.00 cr | 146.95 | 95.2% | ₹0 cr |
| 28 Aug '26 | 152.50 | 156.50 | 150.00 | 154.10 | +1.30 | +0.85% | 0.00 cr | 153.46 | 65.1% | ₹1 cr |
| 27 Aug '26 | 172.00 | 175.60 | 152.80 | 152.80 | −16.95 | −9.99% | 0.03 cr | 156.94 | 44.8% | ₹4 cr |
| 26 Aug '26 | 152.00 | 170.00 | 152.00 | 169.75 | +15.15 | +9.80% | 0.02 cr | 167.69 | 61.3% | ₹4 cr |
| 25 Aug '26 | 142.00 | 154.60 | 142.00 | 154.60 | +14.05 | +10.00% | 0.02 cr | 151.30 | 67.8% | ₹4 cr |
| 24 Aug '26 | 140.00 | 141.90 | 136.50 | 140.55 | +6.55 | +4.89% | 0.00 cr | 139.48 | 77.8% | ₹1 cr |
| 21 Aug '26 | 137.50 | 137.90 | 133.00 | 134.00 | −2.65 | −1.94% | 0.00 cr | 135.37 | 60.9% | ₹1 cr |
| 20 Aug '26 | 143.50 | 144.50 | 136.05 | 136.65 | −5.90 | −4.14% | 0.01 cr | 138.67 | 63.0% | ₹1 cr |
| 19 Aug '26 | 139.00 | 152.35 | 139.00 | 142.55 | +4.05 | +2.92% | 0.02 cr | 147.88 | 47.6% | ₹3 cr |
| 18 Aug '26 | 132.10 | 139.95 | 132.00 | 138.50 | +4.65 | +3.47% | 0.00 cr | 136.97 | 63.9% | ₹0 cr |
| 17 Aug '26 | 144.00 | 144.00 | 130.20 | 133.85 | −6.25 | −4.46% | 0.01 cr | 134.33 | 64.2% | ₹1 cr |
| 14 Aug '26 | 149.75 | 149.75 | 137.15 | 140.10 | −9.65 | −6.44% | 0.00 cr | 141.88 | 55.9% | ₹0 cr |
| 13 Aug '26 | 148.10 | 154.00 | 147.10 | 149.75 | +4.70 | +3.24% | 0.01 cr | 149.73 | 46.9% | ₹1 cr |
| 12 Aug '26 | 155.50 | 155.50 | 140.75 | 145.05 | −11.30 | −7.23% | 0.02 cr | 146.49 | 50.3% | ₹3 cr |
| 11 Aug '26 | 165.00 | 170.00 | 155.00 | 156.35 | −1.70 | −1.08% | 0.02 cr | 163.18 | 64.3% | ₹4 cr |
| 10 Aug '26 | 158.05 | 158.05 | 147.50 | 158.05 | +14.35 | +9.99% | 0.03 cr | 157.07 | 85.0% | ₹5 cr |
| 07 Aug '26 | 117.00 | 143.70 | 110.00 | 143.70 | +23.95 | +20.00% | 0.05 cr | 131.22 | 55.8% | ₹7 cr |
| 06 Aug '26 | 101.85 | 119.80 | 101.85 | 119.75 | +19.90 | +19.93% | 0.06 cr | 119.09 | 82.0% | ₹7 cr |
| 05 Aug '26 | 102.00 | 102.05 | 99.00 | 99.85 | −1.35 | −1.33% | 0.00 cr | 100.57 | 70.8% | ₹0 cr |
| 04 Aug '26 | 104.00 | 104.30 | 101.20 | 101.20 | −0.80 | −0.78% | 0.00 cr | 103.25 | 87.5% | ₹0 cr |
| 03 Aug '26 | 101.20 | 102.00 | 99.30 | 102.00 | +0.85 | +0.84% | 0.00 cr | 100.99 | 86.7% | ₹0 cr |
| 31 Jul '26 | 102.00 | 102.00 | 100.75 | 101.15 | −0.05 | −0.05% | 0.00 cr | 101.33 | 100.0% | ₹0 cr |
| 30 Jul '26 | 101.65 | 102.50 | 101.20 | 101.20 | −0.95 | −0.93% | 0.00 cr | 101.79 | 87.5% | ₹0 cr |
| 29 Jul '26 | 103.05 | 103.05 | 102.05 | 102.15 | −1.80 | −1.73% | 0.00 cr | 102.54 | 50.0% | ₹0 cr |
| 28 Jul '26 | 104.50 | 104.50 | 100.05 | 103.95 | −0.50 | −0.48% | 0.00 cr | 102.87 | 80.0% | ₹0 cr |
| 27 Jul '26 | 101.60 | 108.00 | 101.60 | 104.45 | +3.85 | +3.83% | 0.00 cr | 105.00 | 65.5% | ₹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.
