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 | 137.10 | 138.96 | 137.10 | 138.34 | +0.84 | +0.61% | 0.01 cr | 138.24 | 55.0% | ₹1 cr |
| 03 Sep '26 | 136.55 | 138.85 | 136.52 | 137.50 | +1.05 | +0.77% | 0.01 cr | 137.42 | 75.3% | ₹1 cr |
| 02 Sep '26 | 136.80 | 137.61 | 135.61 | 136.45 | −1.79 | −1.29% | 0.01 cr | 136.46 | 40.2% | ₹1 cr |
| 01 Sep '26 | 137.25 | 138.40 | 136.50 | 138.24 | +1.38 | +1.01% | 0.01 cr | 137.58 | 47.5% | ₹1 cr |
| 31 Aug '26 | 138.79 | 138.79 | 136.22 | 136.86 | −2.14 | −1.54% | 0.01 cr | 136.98 | 56.8% | ₹1 cr |
| 28 Aug '26 | 138.10 | 140.05 | 138.10 | 139.00 | +1.21 | +0.88% | 0.00 cr | 139.06 | 51.0% | ₹1 cr |
| 27 Aug '26 | 140.47 | 141.26 | 137.02 | 137.79 | −2.68 | −1.91% | 0.01 cr | 138.79 | 57.0% | ₹2 cr |
| 26 Aug '26 | 139.95 | 141.09 | 139.50 | 140.47 | +0.81 | +0.58% | 0.01 cr | 140.18 | 47.9% | ₹1 cr |
| 25 Aug '26 | 140.00 | 142.20 | 139.30 | 139.66 | −0.28 | −0.20% | 0.01 cr | 140.71 | 37.2% | ₹1 cr |
| 24 Aug '26 | 141.45 | 142.25 | 139.16 | 139.94 | −0.33 | −0.24% | 0.01 cr | 140.42 | 60.3% | ₹1 cr |
| 21 Aug '26 | 138.15 | 143.64 | 138.15 | 140.27 | +2.21 | +1.60% | 0.02 cr | 140.93 | 44.8% | ₹2 cr |
| 20 Aug '26 | 138.15 | 139.09 | 137.35 | 138.06 | +0.77 | +0.56% | 0.01 cr | 138.40 | 51.1% | ₹1 cr |
| 19 Aug '26 | 138.19 | 138.97 | 136.35 | 137.29 | −0.90 | −0.65% | 0.01 cr | 138.07 | 52.7% | ₹1 cr |
| 18 Aug '26 | 140.00 | 141.52 | 138.00 | 138.19 | −2.86 | −2.03% | 0.01 cr | 139.15 | 54.3% | ₹2 cr |
| 17 Aug '26 | 140.40 | 142.65 | 139.86 | 141.05 | +0.53 | +0.38% | 0.01 cr | 141.12 | 45.8% | ₹2 cr |
| 14 Aug '26 | 141.30 | 142.32 | 140.00 | 140.52 | −1.40 | −0.99% | 0.01 cr | 141.15 | 55.9% | ₹1 cr |
| 13 Aug '26 | 141.85 | 143.15 | 141.62 | 141.92 | −0.17 | −0.12% | 0.01 cr | 142.30 | 64.4% | ₹1 cr |
| 12 Aug '26 | 142.57 | 143.35 | 141.72 | 142.09 | −1.13 | −0.79% | 0.01 cr | 142.31 | 67.4% | ₹2 cr |
| 11 Aug '26 | 143.10 | 143.67 | 142.50 | 143.22 | −0.49 | −0.34% | 0.01 cr | 143.03 | 63.7% | ₹1 cr |
| 10 Aug '26 | 145.19 | 146.49 | 143.01 | 143.71 | −1.58 | −1.09% | 0.01 cr | 144.00 | 52.5% | ₹2 cr |
| 07 Aug '26 | 145.00 | 145.98 | 144.80 | 145.29 | −0.32 | −0.22% | 0.01 cr | 145.36 | 53.3% | ₹1 cr |
| 06 Aug '26 | 145.51 | 146.99 | 145.01 | 145.61 | +0.21 | +0.14% | 0.01 cr | 145.88 | 51.6% | ₹1 cr |
| 05 Aug '26 | 145.07 | 147.54 | 145.07 | 145.40 | −0.29 | −0.20% | 0.02 cr | 145.87 | 45.5% | ₹2 cr |
| 04 Aug '26 | 148.40 | 150.08 | 145.10 | 145.69 | −2.88 | −1.94% | 0.02 cr | 146.85 | 53.9% | ₹4 cr |
| 03 Aug '26 | 144.01 | 152.48 | 142.40 | 148.57 | −5.58 | −3.62% | 0.10 cr | 146.52 | 28.5% | ₹15 cr |
| 31 Jul '26 | 152.50 | 154.80 | 151.81 | 154.15 | +1.90 | +1.25% | 0.02 cr | 153.50 | 52.5% | ₹3 cr |
| 30 Jul '26 | 153.40 | 153.50 | 151.40 | 152.25 | −0.48 | −0.31% | 0.01 cr | 152.20 | 45.7% | ₹2 cr |
| 29 Jul '26 | 151.45 | 153.90 | 150.90 | 152.73 | +1.62 | +1.07% | 0.01 cr | 152.01 | 49.2% | ₹2 cr |
| 28 Jul '26 | 149.89 | 151.95 | 149.89 | 151.11 | +1.23 | +0.82% | 0.01 cr | 150.80 | 58.6% | ₹2 cr |
| 27 Jul '26 | 150.48 | 152.67 | 148.93 | 149.88 | −0.10 | −0.07% | 0.01 cr | 150.45 | 55.4% | ₹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.
