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 | 140.25 | 142.90 | 138.50 | 139.33 | −0.90 | −0.64% | 0.01 cr | 139.86 | 50.5% | ₹1 cr |
| 03 Sep '26 | 141.92 | 142.90 | 139.58 | 140.23 | −0.26 | −0.19% | 0.01 cr | 140.90 | 50.4% | ₹2 cr |
| 02 Sep '26 | 137.12 | 145.78 | 135.00 | 140.49 | +4.05 | +2.97% | 0.09 cr | 141.53 | 20.0% | ₹12 cr |
| 01 Sep '26 | 139.00 | 139.79 | 131.83 | 136.44 | −2.94 | −2.11% | 0.03 cr | 136.78 | 48.0% | ₹5 cr |
| 31 Aug '26 | 141.99 | 142.20 | 138.50 | 139.38 | −2.19 | −1.55% | 0.01 cr | 140.27 | 43.0% | ₹2 cr |
| 28 Aug '26 | 141.05 | 144.19 | 141.00 | 141.57 | −1.49 | −1.04% | 0.01 cr | 142.30 | 39.5% | ₹2 cr |
| 27 Aug '26 | 147.40 | 148.39 | 142.00 | 143.06 | −2.48 | −1.70% | 0.02 cr | 144.61 | 33.7% | ₹2 cr |
| 26 Aug '26 | 145.52 | 148.07 | 144.37 | 145.54 | +0.01 | +0.01% | 0.01 cr | 146.10 | 44.9% | ₹1 cr |
| 25 Aug '26 | 147.30 | 147.80 | 145.00 | 145.53 | −2.38 | −1.61% | 0.02 cr | 146.06 | 49.0% | ₹2 cr |
| 24 Aug '26 | 145.93 | 151.82 | 145.93 | 147.91 | +1.98 | +1.36% | 0.03 cr | 148.55 | 22.8% | ₹4 cr |
| 21 Aug '26 | 146.06 | 146.99 | 145.20 | 145.93 | −0.23 | −0.16% | 0.01 cr | 146.07 | 28.4% | ₹2 cr |
| 20 Aug '26 | 148.00 | 149.66 | 145.25 | 146.16 | −0.87 | −0.59% | 0.02 cr | 147.26 | 35.4% | ₹2 cr |
| 19 Aug '26 | 150.60 | 150.95 | 146.00 | 147.03 | −4.71 | −3.10% | 0.02 cr | 148.12 | 30.7% | ₹3 cr |
| 18 Aug '26 | 147.49 | 153.00 | 147.00 | 151.74 | +4.79 | +3.26% | 0.05 cr | 150.18 | 22.3% | ₹8 cr |
| 17 Aug '26 | 150.26 | 151.98 | 145.35 | 146.95 | −3.29 | −2.19% | 0.05 cr | 146.93 | 31.9% | ₹7 cr |
| 14 Aug '26 | 158.00 | 158.00 | 149.00 | 150.24 | −13.46 | −8.22% | 0.13 cr | 152.15 | 29.8% | ₹20 cr |
| 13 Aug '26 | 160.60 | 165.50 | 160.00 | 163.70 | +3.24 | +2.02% | 0.04 cr | 163.31 | 26.7% | ₹7 cr |
| 12 Aug '26 | 163.65 | 164.65 | 159.10 | 160.46 | −2.01 | −1.24% | 0.04 cr | 161.57 | 28.2% | ₹6 cr |
| 11 Aug '26 | 158.73 | 164.25 | 155.06 | 162.47 | +4.90 | +3.11% | 0.07 cr | 161.25 | 25.4% | ₹11 cr |
| 10 Aug '26 | 154.90 | 158.99 | 153.31 | 157.57 | +2.61 | +1.68% | 0.03 cr | 156.97 | 29.3% | ₹5 cr |
| 07 Aug '26 | 161.00 | 161.30 | 153.15 | 154.96 | −4.72 | −2.96% | 0.04 cr | 156.72 | 42.8% | ₹7 cr |
| 06 Aug '26 | 161.99 | 162.54 | 159.04 | 159.68 | −1.79 | −1.11% | 0.02 cr | 160.17 | 38.3% | ₹4 cr |
| 05 Aug '26 | 161.90 | 164.52 | 161.00 | 161.47 | +0.44 | +0.27% | 0.03 cr | 162.60 | 32.0% | ₹6 cr |
| 04 Aug '26 | 163.06 | 163.75 | 159.36 | 161.03 | −1.22 | −0.75% | 0.03 cr | 160.80 | 38.6% | ₹5 cr |
| 03 Aug '26 | 160.05 | 166.16 | 160.05 | 162.25 | +3.16 | +1.99% | 0.06 cr | 163.21 | 28.0% | ₹10 cr |
| 31 Jul '26 | 161.98 | 162.10 | 158.05 | 159.09 | −1.65 | −1.03% | 0.04 cr | 160.19 | 29.8% | ₹7 cr |
| 30 Jul '26 | 163.00 | 163.00 | 159.12 | 160.74 | −2.29 | −1.40% | 0.04 cr | 160.62 | 22.8% | ₹6 cr |
| 29 Jul '26 | 163.95 | 164.29 | 160.63 | 163.03 | −0.02 | −0.01% | 0.05 cr | 162.22 | 15.5% | ₹9 cr |
| 28 Jul '26 | 165.81 | 165.81 | 161.41 | 163.05 | −3.41 | −2.05% | 0.05 cr | 162.79 | 24.6% | ₹8 cr |
| 27 Jul '26 | 169.89 | 171.68 | 165.00 | 166.46 | −0.60 | −0.36% | 0.07 cr | 167.80 | 23.1% | ₹13 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.
