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 | 144.00 | 144.00 | 140.10 | 141.16 | −1.49 | −1.04% | 0.00 cr | 141.74 | 75.9% | ₹0 cr |
| 03 Sep '26 | 144.90 | 144.90 | 140.60 | 142.65 | −0.28 | −0.20% | 0.00 cr | 142.38 | 64.2% | ₹0 cr |
| 02 Sep '26 | 140.50 | 143.99 | 139.21 | 142.93 | +0.73 | +0.51% | 0.00 cr | 141.25 | 53.0% | ₹0 cr |
| 01 Sep '26 | 142.89 | 147.00 | 140.05 | 142.20 | −0.31 | −0.22% | 0.00 cr | 142.69 | 55.3% | ₹0 cr |
| 31 Aug '26 | 145.30 | 145.31 | 141.50 | 142.51 | −3.41 | −2.34% | 0.00 cr | 142.91 | 68.0% | ₹0 cr |
| 28 Aug '26 | 145.00 | 148.70 | 144.25 | 145.92 | −0.55 | −0.38% | 0.00 cr | 147.00 | 68.5% | ₹0 cr |
| 27 Aug '26 | 148.78 | 149.95 | 144.98 | 146.47 | −0.84 | −0.57% | 0.00 cr | 146.37 | 77.0% | ₹0 cr |
| 26 Aug '26 | 150.38 | 150.38 | 146.10 | 147.31 | −1.59 | −1.07% | 0.00 cr | 147.35 | 81.7% | ₹0 cr |
| 25 Aug '26 | 147.00 | 150.00 | 147.00 | 148.90 | −0.20 | −0.13% | 0.00 cr | 149.10 | 72.0% | ₹0 cr |
| 24 Aug '26 | 152.51 | 154.95 | 148.60 | 149.10 | −3.41 | −2.24% | 0.00 cr | 149.90 | 68.4% | ₹0 cr |
| 21 Aug '26 | 149.37 | 152.95 | 147.98 | 152.51 | +3.14 | +2.10% | 0.00 cr | 150.47 | 82.3% | ₹0 cr |
| 20 Aug '26 | 149.02 | 151.79 | 147.32 | 149.37 | +0.35 | +0.23% | 0.00 cr | 149.64 | 80.3% | ₹0 cr |
| 19 Aug '26 | 147.20 | 152.28 | 147.20 | 149.02 | −1.03 | −0.69% | 0.00 cr | 149.56 | 66.1% | ₹0 cr |
| 18 Aug '26 | 150.00 | 153.00 | 148.12 | 150.05 | +1.05 | +0.70% | 0.00 cr | 150.22 | 68.0% | ₹0 cr |
| 17 Aug '26 | 150.53 | 152.90 | 147.62 | 149.00 | −1.53 | −1.02% | 0.00 cr | 150.54 | 62.9% | ₹0 cr |
| 14 Aug '26 | 155.90 | 156.33 | 149.51 | 150.53 | −2.63 | −1.72% | 0.00 cr | 151.59 | 69.5% | ₹0 cr |
| 13 Aug '26 | 154.10 | 155.93 | 152.12 | 153.16 | −4.37 | −2.77% | 0.00 cr | 153.91 | 68.5% | ₹0 cr |
| 12 Aug '26 | 159.10 | 161.93 | 155.01 | 157.53 | −5.27 | −3.24% | 0.00 cr | 157.33 | 61.8% | ₹0 cr |
| 11 Aug '26 | 161.80 | 163.70 | 160.00 | 162.80 | +3.98 | +2.51% | 0.00 cr | 162.20 | 62.2% | ₹0 cr |
| 10 Aug '26 | 159.49 | 163.90 | 158.11 | 158.82 | −0.20 | −0.13% | 0.00 cr | 161.31 | 59.1% | ₹0 cr |
| 07 Aug '26 | 164.70 | 165.99 | 157.00 | 159.02 | −4.77 | −2.91% | 0.00 cr | 161.29 | 61.4% | ₹0 cr |
| 06 Aug '26 | 162.00 | 165.31 | 162.00 | 163.79 | +1.21 | +0.74% | 0.00 cr | 163.64 | 73.1% | ₹0 cr |
| 05 Aug '26 | 167.60 | 167.60 | 162.00 | 162.58 | −0.66 | −0.40% | 0.00 cr | 163.39 | 61.0% | ₹0 cr |
| 04 Aug '26 | 163.50 | 167.99 | 160.15 | 163.24 | −1.86 | −1.13% | 0.00 cr | 163.93 | 50.7% | ₹0 cr |
| 03 Aug '26 | 177.90 | 177.90 | 163.95 | 165.10 | −0.03 | −0.02% | 0.00 cr | 169.78 | 50.5% | ₹0 cr |
| 31 Jul '26 | 166.17 | 169.58 | 162.90 | 165.13 | −2.79 | −1.66% | 0.00 cr | 165.62 | 53.2% | ₹0 cr |
| 30 Jul '26 | 166.00 | 171.75 | 164.00 | 167.92 | +1.57 | +0.94% | 0.00 cr | 167.31 | 70.8% | ₹0 cr |
| 29 Jul '26 | 169.80 | 172.45 | 165.00 | 166.35 | −0.63 | −0.38% | 0.00 cr | 167.96 | 41.0% | ₹0 cr |
| 28 Jul '26 | 162.70 | 181.98 | 160.21 | 166.98 | +7.27 | +4.55% | 0.02 cr | 172.46 | 22.0% | ₹3 cr |
| 27 Jul '26 | 150.01 | 173.50 | 150.01 | 159.71 | +10.76 | +7.22% | 0.01 cr | 164.90 | 32.2% | ₹2 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.
