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 | 138.81 | 139.91 | 133.96 | 134.67 | −2.80 | −2.04% | 0.00 cr | 136.88 | 49.6% | ₹0 cr |
| 03 Sep '26 | 135.60 | 139.92 | 134.02 | 137.47 | +4.02 | +3.01% | 0.00 cr | 136.78 | 34.2% | ₹0 cr |
| 02 Sep '26 | 141.04 | 141.04 | 131.63 | 133.45 | −7.93 | −5.61% | 0.00 cr | 134.00 | 47.5% | ₹0 cr |
| 01 Sep '26 | 142.43 | 145.00 | 138.16 | 141.38 | +0.00 | +0.00% | 0.00 cr | 142.47 | 54.5% | ₹0 cr |
| 31 Aug '26 | 139.99 | 143.00 | 139.99 | 141.38 | +2.90 | +2.09% | 0.00 cr | 141.62 | 72.3% | ₹0 cr |
| 28 Aug '26 | 144.00 | 145.70 | 137.24 | 138.48 | −2.23 | −1.58% | 0.00 cr | 140.19 | 57.6% | ₹0 cr |
| 27 Aug '26 | 141.00 | 147.19 | 139.51 | 140.71 | −1.17 | −0.82% | 0.00 cr | 143.29 | 58.9% | ₹1 cr |
| 26 Aug '26 | 140.55 | 144.95 | 136.16 | 141.88 | −0.15 | −0.11% | 0.01 cr | 142.46 | 34.4% | ₹1 cr |
| 25 Aug '26 | 144.00 | 145.85 | 130.20 | 142.03 | +0.34 | +0.24% | 0.04 cr | 139.04 | 30.6% | ₹6 cr |
| 24 Aug '26 | 123.30 | 141.69 | 119.50 | 141.69 | +23.61 | +19.99% | 0.10 cr | 134.18 | 31.6% | ₹13 cr |
| 21 Aug '26 | 107.63 | 124.00 | 105.50 | 118.08 | +10.45 | +9.71% | 0.01 cr | 116.61 | 84.8% | ₹1 cr |
| 20 Aug '26 | 108.35 | 111.98 | 106.14 | 107.63 | −2.55 | −2.31% | 0.00 cr | 108.05 | 70.9% | ₹0 cr |
| 19 Aug '26 | 113.00 | 113.00 | 110.00 | 110.18 | −0.41 | −0.37% | 0.00 cr | 110.81 | 80.8% | ₹0 cr |
| 18 Aug '26 | 113.64 | 113.64 | 110.35 | 110.59 | +0.49 | +0.45% | 0.00 cr | 111.36 | 81.6% | ₹0 cr |
| 17 Aug '26 | 114.40 | 114.40 | 110.10 | 110.10 | −1.44 | −1.29% | 0.00 cr | 111.06 | 76.1% | ₹0 cr |
| 14 Aug '26 | 113.70 | 115.72 | 111.00 | 111.54 | −1.46 | −1.29% | 0.00 cr | 112.43 | 80.1% | ₹0 cr |
| 13 Aug '26 | 113.50 | 114.00 | 112.40 | 113.00 | −0.80 | −0.70% | 0.00 cr | 113.00 | 84.5% | ₹0 cr |
| 12 Aug '26 | 114.11 | 116.39 | 113.00 | 113.80 | −1.08 | −0.94% | 0.00 cr | 114.43 | 68.9% | ₹0 cr |
| 11 Aug '26 | 115.00 | 117.65 | 112.69 | 114.88 | +1.40 | +1.23% | 0.00 cr | 115.37 | 56.6% | ₹0 cr |
| 10 Aug '26 | 115.99 | 119.50 | 112.20 | 113.48 | −1.64 | −1.42% | 0.00 cr | 116.14 | 55.8% | ₹0 cr |
| 07 Aug '26 | 114.00 | 119.45 | 111.02 | 115.12 | +0.85 | +0.74% | 0.00 cr | 116.33 | 80.6% | ₹0 cr |
| 06 Aug '26 | 115.00 | 115.70 | 110.96 | 114.27 | −1.43 | −1.24% | 0.00 cr | 113.69 | 72.5% | ₹0 cr |
| 05 Aug '26 | 115.00 | 116.12 | 113.10 | 115.70 | +2.42 | +2.14% | 0.00 cr | 115.22 | 85.2% | ₹0 cr |
| 04 Aug '26 | 113.43 | 114.50 | 111.45 | 113.28 | +1.98 | +1.78% | 0.00 cr | 113.43 | 76.6% | ₹0 cr |
| 03 Aug '26 | 114.70 | 115.95 | 111.00 | 111.30 | −2.45 | −2.15% | 0.00 cr | 112.09 | 73.2% | ₹0 cr |
| 31 Jul '26 | 114.80 | 114.80 | 112.50 | 113.75 | +1.42 | +1.26% | 0.00 cr | 113.86 | 72.9% | ₹0 cr |
| 30 Jul '26 | 113.00 | 114.40 | 110.60 | 112.33 | +0.44 | +0.39% | 0.00 cr | 112.35 | 62.6% | ₹0 cr |
| 29 Jul '26 | 114.48 | 114.85 | 110.80 | 111.89 | +0.58 | +0.52% | 0.00 cr | 113.16 | 73.1% | ₹0 cr |
| 28 Jul '26 | 114.99 | 114.99 | 111.00 | 111.31 | −2.90 | −2.54% | 0.00 cr | 111.68 | 66.6% | ₹0 cr |
| 27 Jul '26 | 114.99 | 115.00 | 111.63 | 114.21 | +1.94 | +1.73% | 0.00 cr | 113.91 | 67.1% | ₹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.
