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 | 135.59 | 136.59 | 132.91 | 134.03 | −0.51 | −0.38% | 0.01 cr | 134.35 | 52.2% | ₹1 cr |
| 03 Sep '26 | 136.00 | 139.00 | 133.50 | 134.54 | −0.43 | −0.32% | 0.01 cr | 135.40 | 53.5% | ₹1 cr |
| 02 Sep '26 | 134.50 | 136.00 | 133.04 | 134.97 | +0.14 | +0.10% | 0.01 cr | 134.42 | 45.4% | ₹1 cr |
| 01 Sep '26 | 136.05 | 138.90 | 134.00 | 134.83 | −1.82 | −1.33% | 0.01 cr | 136.18 | 39.5% | ₹1 cr |
| 31 Aug '26 | 138.84 | 138.99 | 136.01 | 136.65 | −2.20 | −1.58% | 0.01 cr | 137.28 | 61.6% | ₹1 cr |
| 28 Aug '26 | 140.10 | 140.79 | 138.00 | 138.85 | +0.61 | +0.44% | 0.01 cr | 138.81 | 49.7% | ₹1 cr |
| 27 Aug '26 | 139.00 | 143.29 | 138.00 | 138.24 | −1.43 | −1.02% | 0.01 cr | 140.14 | 54.0% | ₹1 cr |
| 26 Aug '26 | 139.58 | 141.19 | 138.67 | 139.67 | +1.06 | +0.76% | 0.00 cr | 139.99 | 55.0% | ₹1 cr |
| 25 Aug '26 | 139.70 | 141.61 | 137.67 | 138.61 | −1.14 | −0.82% | 0.01 cr | 139.01 | 48.5% | ₹1 cr |
| 24 Aug '26 | 142.50 | 145.47 | 138.99 | 139.75 | −2.01 | −1.42% | 0.01 cr | 141.63 | 46.5% | ₹1 cr |
| 21 Aug '26 | 138.25 | 142.80 | 138.25 | 141.76 | +3.70 | +2.68% | 0.01 cr | 140.82 | 48.8% | ₹2 cr |
| 20 Aug '26 | 138.00 | 140.00 | 137.00 | 138.06 | +0.90 | +0.66% | 0.01 cr | 138.48 | 51.5% | ₹2 cr |
| 19 Aug '26 | 143.90 | 144.17 | 135.91 | 137.16 | −6.17 | −4.30% | 0.03 cr | 138.84 | 68.0% | ₹5 cr |
| 18 Aug '26 | 144.15 | 148.48 | 141.82 | 143.33 | −0.77 | −0.53% | 0.01 cr | 144.27 | 46.3% | ₹1 cr |
| 17 Aug '26 | 145.00 | 147.00 | 143.15 | 144.10 | −1.68 | −1.15% | 0.01 cr | 144.62 | 51.5% | ₹2 cr |
| 14 Aug '26 | 147.00 | 149.85 | 145.00 | 145.78 | −1.09 | −0.74% | 0.01 cr | 147.02 | 41.4% | ₹2 cr |
| 13 Aug '26 | 149.00 | 154.77 | 146.11 | 146.87 | −2.03 | −1.36% | 0.02 cr | 148.53 | 40.1% | ₹3 cr |
| 12 Aug '26 | 151.00 | 151.09 | 145.76 | 148.90 | −1.41 | −0.94% | 0.01 cr | 148.21 | 39.2% | ₹2 cr |
| 11 Aug '26 | 150.00 | 151.50 | 147.40 | 150.31 | −0.50 | −0.33% | 0.01 cr | 149.94 | 43.7% | ₹2 cr |
| 10 Aug '26 | 158.99 | 159.01 | 147.50 | 150.81 | −8.16 | −5.13% | 0.03 cr | 151.65 | 43.9% | ₹5 cr |
| 07 Aug '26 | 161.15 | 163.89 | 157.88 | 158.97 | −5.00 | −3.05% | 0.02 cr | 161.04 | 45.4% | ₹3 cr |
| 06 Aug '26 | 161.15 | 166.50 | 160.81 | 163.97 | +1.23 | +0.76% | 0.02 cr | 164.08 | 47.4% | ₹3 cr |
| 05 Aug '26 | 159.60 | 165.00 | 159.10 | 162.74 | +5.09 | +3.23% | 0.03 cr | 162.61 | 50.2% | ₹4 cr |
| 04 Aug '26 | 161.60 | 162.00 | 157.00 | 157.65 | −3.95 | −2.44% | 0.01 cr | 159.11 | 47.0% | ₹2 cr |
| 03 Aug '26 | 161.90 | 164.50 | 160.16 | 161.60 | +0.38 | +0.24% | 0.02 cr | 162.68 | 38.5% | ₹3 cr |
| 31 Jul '26 | 158.00 | 164.50 | 153.23 | 161.22 | +9.22 | +6.07% | 0.07 cr | 160.84 | 27.6% | ₹11 cr |
| 30 Jul '26 | 154.40 | 159.89 | 151.37 | 152.00 | −3.06 | −1.97% | 0.02 cr | 154.72 | 30.1% | ₹3 cr |
| 29 Jul '26 | 153.11 | 156.73 | 153.10 | 155.06 | +2.95 | +1.94% | 0.01 cr | 155.04 | 36.1% | ₹2 cr |
| 28 Jul '26 | 155.38 | 155.40 | 151.60 | 152.11 | −3.27 | −2.10% | 0.01 cr | 152.99 | 51.8% | ₹1 cr |
| 27 Jul '26 | 154.00 | 158.00 | 153.38 | 155.38 | +3.13 | +2.06% | 0.01 cr | 156.22 | 23.4% | ₹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.
