End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 146.60 | 149.25 | 145.10 | 147.70 | +3.05 | +2.11% | 0.00 cr | 147.37 | ₹1 cr |
| 03 Sep '26 | 143.95 | 146.00 | 139.02 | 144.65 | +2.10 | +1.47% | 0.01 cr | 145.07 | ₹1 cr |
| 02 Sep '26 | 140.45 | 145.00 | 137.77 | 142.55 | +3.03 | +2.17% | 0.01 cr | 141.77 | ₹1 cr |
| 01 Sep '26 | 140.79 | 141.00 | 137.20 | 139.52 | −1.27 | −0.90% | 0.01 cr | 139.39 | ₹1 cr |
| 31 Aug '26 | 139.98 | 143.00 | 138.10 | 140.79 | +1.50 | +1.08% | 0.01 cr | 140.28 | ₹1 cr |
| 28 Aug '26 | 135.00 | 140.23 | 131.10 | 139.29 | +5.03 | +3.75% | 0.01 cr | 138.91 | ₹1 cr |
| 27 Aug '26 | 130.10 | 134.80 | 130.10 | 134.26 | +1.72 | +1.30% | 0.00 cr | 132.27 | ₹0 cr |
| 26 Aug '26 | 132.50 | 134.99 | 130.12 | 132.54 | −1.61 | −1.20% | 0.00 cr | 132.28 | ₹0 cr |
| 25 Aug '26 | 134.89 | 136.40 | 130.10 | 134.15 | −0.06 | −0.04% | 0.00 cr | 133.04 | ₹0 cr |
| 24 Aug '26 | 136.00 | 137.98 | 130.00 | 134.21 | +0.49 | +0.37% | 0.00 cr | 135.18 | ₹1 cr |
| 21 Aug '26 | 136.90 | 136.90 | 132.00 | 133.72 | +1.05 | +0.79% | 0.00 cr | 134.39 | ₹1 cr |
| 20 Aug '26 | 130.98 | 136.00 | 130.00 | 132.67 | +3.00 | +2.31% | 0.01 cr | 133.03 | ₹1 cr |
| 19 Aug '26 | 126.98 | 130.90 | 125.00 | 129.67 | +3.93 | +3.13% | 0.01 cr | 128.33 | ₹1 cr |
| 18 Aug '26 | 126.99 | 127.50 | 124.00 | 125.74 | −0.62 | −0.49% | 0.01 cr | 126.22 | ₹1 cr |
| 17 Aug '26 | 123.00 | 127.40 | 121.35 | 126.36 | +2.60 | +2.10% | 0.00 cr | 124.77 | ₹0 cr |
| 14 Aug '26 | 125.10 | 126.90 | 122.71 | 123.76 | −1.41 | −1.13% | 0.00 cr | 124.93 | ₹0 cr |
| 13 Aug '26 | 128.70 | 128.70 | 120.00 | 125.17 | +0.82 | +0.66% | 0.00 cr | 126.03 | ₹0 cr |
| 12 Aug '26 | 130.99 | 130.99 | 123.00 | 124.35 | −5.11 | −3.95% | 0.00 cr | 124.67 | ₹1 cr |
| 11 Aug '26 | 127.25 | 131.00 | 127.25 | 129.46 | −1.25 | −0.96% | 0.00 cr | 129.16 | ₹0 cr |
| 10 Aug '26 | 131.23 | 132.00 | 128.02 | 130.71 | +0.13 | +0.10% | 0.00 cr | 130.10 | ₹0 cr |
| 07 Aug '26 | 136.80 | 136.80 | 129.00 | 130.58 | −2.21 | −1.66% | 0.00 cr | 131.09 | ₹1 cr |
| 06 Aug '26 | 133.00 | 134.00 | 131.15 | 132.79 | −4.71 | −3.43% | 0.01 cr | 132.80 | ₹1 cr |
| 05 Aug '26 | 139.19 | 139.19 | 127.50 | 137.50 | +4.93 | +3.72% | 0.03 cr | 137.57 | ₹3 cr |
| 04 Aug '26 | 132.57 | 132.57 | 132.57 | 132.57 | +6.31 | +5.00% | 0.00 cr | 132.57 | ₹1 cr |
| 03 Aug '26 | 120.61 | 126.26 | 120.61 | 126.26 | +6.01 | +5.00% | 0.02 cr | 125.14 | ₹2 cr |
| 31 Jul '26 | 120.05 | 123.40 | 117.50 | 120.25 | −0.65 | −0.54% | 0.00 cr | 120.27 | ₹0 cr |
| 30 Jul '26 | 120.70 | 122.80 | 119.70 | 120.90 | +0.32 | +0.27% | 0.00 cr | 121.21 | ₹0 cr |
| 29 Jul '26 | 121.96 | 124.00 | 120.00 | 120.58 | +0.42 | +0.35% | 0.00 cr | 122.05 | ₹0 cr |
| 28 Jul '26 | 121.00 | 123.00 | 118.65 | 120.16 | −0.29 | −0.24% | 0.00 cr | 121.32 | ₹0 cr |
| 27 Jul '26 | 120.92 | 121.00 | 118.00 | 120.45 | +1.49 | +1.25% | 0.00 cr | 120.18 | ₹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.
