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 | 142.00 | 140.00 | 142.00 | +2.95 | +2.12% | 0.00 cr | 141.80 | 100.0% | ₹0 cr |
| 03 Sep '26 | 140.00 | 141.00 | 137.15 | 139.05 | −1.95 | −1.38% | 0.00 cr | 140.03 | 80.0% | ₹0 cr |
| 02 Sep '26 | 141.00 | 141.00 | 141.00 | 141.00 | −1.00 | −0.70% | 0.00 cr | 141.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 136.05 | 142.00 | 135.05 | 142.00 | +2.00 | +1.43% | 0.00 cr | 138.76 | 75.0% | ₹0 cr |
| 31 Aug '26 | 140.00 | 140.00 | 140.00 | 140.00 | −4.60 | −3.18% | 0.00 cr | 140.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 132.50 | 144.60 | 132.50 | 144.60 | −0.45 | −0.31% | 0.00 cr | 140.76 | 66.7% | ₹0 cr |
| 26 Aug '26 | 140.00 | 146.00 | 140.00 | 145.05 | +5.05 | +3.61% | 0.00 cr | 144.32 | 92.3% | ₹0 cr |
| 25 Aug '26 | 138.95 | 140.00 | 138.95 | 140.00 | +2.05 | +1.49% | 0.00 cr | 139.32 | 100.0% | ₹0 cr |
| 24 Aug '26 | 133.00 | 140.00 | 130.00 | 137.95 | −2.05 | −1.46% | 0.00 cr | 134.94 | 75.0% | ₹0 cr |
| 21 Aug '26 | 139.00 | 140.00 | 139.00 | 140.00 | +6.00 | +4.48% | 0.00 cr | 139.50 | 100.0% | ₹0 cr |
| 20 Aug '26 | 136.90 | 136.90 | 134.00 | 134.00 | +0.40 | +0.30% | 0.00 cr | 135.45 | 100.0% | ₹0 cr |
| 19 Aug '26 | 134.10 | 140.00 | 130.25 | 133.60 | −1.65 | −1.22% | 0.00 cr | 134.28 | 81.8% | ₹0 cr |
| 18 Aug '26 | 134.00 | 139.00 | 134.00 | 135.25 | −0.65 | −0.48% | 0.00 cr | 135.45 | 80.0% | ₹0 cr |
| 14 Aug '26 | 135.90 | 135.90 | 135.90 | 135.90 | −0.05 | −0.04% | 0.00 cr | 135.90 | 100.0% | ₹0 cr |
| 13 Aug '26 | 135.95 | 135.95 | 135.95 | 135.95 | +0.00 | +0.00% | 0.00 cr | 135.95 | 100.0% | ₹0 cr |
| 12 Aug '26 | 136.00 | 137.25 | 133.05 | 135.95 | −1.35 | −0.98% | 0.00 cr | 134.74 | 65.0% | ₹0 cr |
| 11 Aug '26 | 136.20 | 138.00 | 136.20 | 137.30 | −2.95 | −2.10% | 0.00 cr | 136.95 | 66.7% | ₹0 cr |
| 10 Aug '26 | 138.55 | 141.00 | 134.00 | 140.25 | +1.70 | +1.23% | 0.00 cr | 138.94 | 85.7% | ₹0 cr |
| 07 Aug '26 | 140.50 | 143.00 | 138.00 | 138.55 | −1.95 | −1.39% | 0.00 cr | 139.19 | 66.7% | ₹0 cr |
| 06 Aug '26 | 141.00 | 141.00 | 140.50 | 140.50 | +4.00 | +2.93% | 0.00 cr | 140.67 | 100.0% | ₹0 cr |
| 05 Aug '26 | 136.00 | 139.80 | 131.00 | 136.50 | −2.50 | −1.80% | 0.00 cr | 134.83 | 57.7% | ₹0 cr |
| 04 Aug '26 | 139.05 | 139.50 | 139.00 | 139.00 | −1.50 | −1.07% | 0.00 cr | 139.08 | 75.0% | ₹0 cr |
| 03 Aug '26 | 142.50 | 144.40 | 139.60 | 140.50 | −8.45 | −5.67% | 0.00 cr | 142.03 | 69.6% | ₹0 cr |
| 31 Jul '26 | 140.00 | 152.60 | 133.00 | 148.95 | −0.40 | −0.27% | 0.00 cr | 143.03 | 55.6% | ₹1 cr |
| 30 Jul '26 | 152.00 | 152.00 | 144.05 | 149.35 | −14.65 | −8.93% | 0.00 cr | 149.72 | 100.0% | ₹0 cr |
| 27 Jul '26 | 152.00 | 166.00 | 150.00 | 164.00 | +12.00 | +7.89% | 0.00 cr | 162.29 | 57.6% | ₹1 cr |
| 24 Jul '26 | 153.55 | 153.55 | 152.00 | 152.00 | −1.55 | −1.01% | 0.00 cr | 152.78 | 100.0% | ₹0 cr |
| 23 Jul '26 | 153.50 | 153.55 | 153.50 | 153.55 | −0.05 | −0.03% | 0.00 cr | 153.52 | 66.7% | ₹0 cr |
| 22 Jul '26 | 152.75 | 154.00 | 146.05 | 153.60 | +2.60 | +1.72% | 0.00 cr | 153.58 | 100.0% | ₹0 cr |
| 21 Jul '26 | 151.00 | 151.00 | 151.00 | 151.00 | −0.25 | −0.17% | 0.00 cr | 151.00 | 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.
