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 | 135.20 | 135.99 | 130.25 | 132.47 | −2.32 | −1.72% | 0.00 cr | 133.70 | 55.3% | ₹0 cr |
| 03 Sep '26 | 137.21 | 142.70 | 133.51 | 134.79 | −1.68 | −1.23% | 0.00 cr | 136.41 | 64.8% | ₹0 cr |
| 02 Sep '26 | 140.78 | 141.20 | 136.10 | 136.47 | −4.31 | −3.06% | 0.00 cr | 138.53 | 66.3% | ₹0 cr |
| 01 Sep '26 | 145.00 | 145.80 | 139.35 | 140.78 | −2.65 | −1.85% | 0.00 cr | 142.12 | 78.3% | ₹0 cr |
| 31 Aug '26 | 150.19 | 152.97 | 141.80 | 143.43 | −6.76 | −4.50% | 0.00 cr | 144.69 | 63.2% | ₹0 cr |
| 28 Aug '26 | 149.00 | 153.65 | 149.00 | 150.19 | +1.19 | +0.80% | 0.00 cr | 151.20 | 73.0% | ₹0 cr |
| 27 Aug '26 | 152.03 | 152.03 | 144.00 | 149.00 | −0.05 | −0.03% | 0.00 cr | 147.88 | 56.7% | ₹0 cr |
| 26 Aug '26 | 147.70 | 150.02 | 146.01 | 149.05 | +2.36 | +1.61% | 0.00 cr | 148.57 | 81.8% | ₹0 cr |
| 25 Aug '26 | 157.02 | 159.70 | 145.20 | 146.69 | −8.86 | −5.70% | 0.00 cr | 150.82 | 61.3% | ₹0 cr |
| 24 Aug '26 | 144.90 | 159.90 | 141.20 | 155.55 | +12.78 | +8.95% | 0.01 cr | 154.53 | 29.0% | ₹1 cr |
| 21 Aug '26 | 143.75 | 144.92 | 142.32 | 142.77 | −1.73 | −1.20% | 0.00 cr | 143.42 | 81.3% | ₹0 cr |
| 20 Aug '26 | 141.90 | 147.43 | 141.90 | 144.50 | −0.30 | −0.21% | 0.00 cr | 144.63 | 80.6% | ₹0 cr |
| 19 Aug '26 | 146.00 | 146.90 | 144.00 | 144.80 | −0.28 | −0.19% | 0.00 cr | 145.23 | 76.0% | ₹0 cr |
| 18 Aug '26 | 145.95 | 156.36 | 143.35 | 145.08 | +1.72 | +1.20% | 0.00 cr | 147.37 | 58.8% | ₹0 cr |
| 17 Aug '26 | 145.45 | 145.45 | 141.20 | 143.36 | −2.82 | −1.93% | 0.00 cr | 143.25 | 58.9% | ₹0 cr |
| 14 Aug '26 | 144.16 | 147.90 | 143.08 | 146.18 | +2.00 | +1.39% | 0.00 cr | 146.03 | 88.0% | ₹0 cr |
| 13 Aug '26 | 146.20 | 152.36 | 141.21 | 144.18 | −3.29 | −2.23% | 0.00 cr | 144.79 | 71.9% | ₹0 cr |
| 12 Aug '26 | 149.93 | 153.67 | 147.00 | 147.47 | −2.46 | −1.64% | 0.00 cr | 148.87 | 65.9% | ₹0 cr |
| 11 Aug '26 | 152.07 | 152.39 | 148.00 | 149.93 | −1.52 | −1.00% | 0.00 cr | 150.06 | 54.2% | ₹0 cr |
| 10 Aug '26 | 155.00 | 155.00 | 150.40 | 151.45 | −1.45 | −0.95% | 0.00 cr | 151.80 | 60.6% | ₹0 cr |
| 07 Aug '26 | 153.55 | 156.01 | 152.10 | 152.90 | −1.83 | −1.18% | 0.00 cr | 153.33 | 63.2% | ₹0 cr |
| 06 Aug '26 | 154.99 | 157.00 | 152.00 | 154.73 | +0.67 | +0.43% | 0.00 cr | 154.77 | 58.1% | ₹0 cr |
| 05 Aug '26 | 159.98 | 159.98 | 152.00 | 154.06 | −3.10 | −1.97% | 0.00 cr | 154.38 | 60.8% | ₹0 cr |
| 04 Aug '26 | 158.00 | 159.86 | 156.00 | 157.16 | +1.51 | +0.97% | 0.00 cr | 156.95 | 53.3% | ₹0 cr |
| 03 Aug '26 | 161.41 | 165.18 | 152.35 | 155.65 | −3.17 | −2.00% | 0.00 cr | 157.46 | 60.3% | ₹0 cr |
| 31 Jul '26 | 159.10 | 163.59 | 158.02 | 158.82 | −0.29 | −0.18% | 0.00 cr | 159.29 | 45.1% | ₹0 cr |
| 30 Jul '26 | 165.00 | 165.00 | 157.00 | 159.11 | −0.58 | −0.36% | 0.00 cr | 159.05 | 56.1% | ₹0 cr |
| 29 Jul '26 | 159.53 | 165.00 | 158.35 | 159.69 | +1.49 | +0.94% | 0.00 cr | 161.53 | 52.4% | ₹0 cr |
| 28 Jul '26 | 161.20 | 167.25 | 155.00 | 158.20 | −6.62 | −4.02% | 0.00 cr | 159.26 | 60.7% | ₹0 cr |
| 27 Jul '26 | 163.00 | 176.00 | 163.00 | 164.82 | +1.82 | +1.12% | 0.00 cr | 167.76 | 58.6% | ₹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.
