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 | 140.00 | 140.00 | 134.50 | 134.64 | −0.64 | −0.47% | 0.00 cr | 135.57 | 78.3% | ₹0 cr |
| 03 Sep '26 | 138.30 | 138.30 | 134.60 | 135.28 | −0.63 | −0.46% | 0.00 cr | 135.88 | 52.8% | ₹0 cr |
| 02 Sep '26 | 134.00 | 135.99 | 131.40 | 135.91 | +2.90 | +2.18% | 0.00 cr | 134.34 | 86.3% | ₹0 cr |
| 01 Sep '26 | 140.99 | 140.99 | 130.70 | 133.01 | −1.08 | −0.81% | 0.00 cr | 135.16 | 48.0% | ₹0 cr |
| 31 Aug '26 | 139.30 | 139.50 | 134.01 | 134.09 | −3.51 | −2.55% | 0.00 cr | 136.45 | 74.3% | ₹0 cr |
| 28 Aug '26 | 139.00 | 139.40 | 136.70 | 137.60 | +1.04 | +0.76% | 0.00 cr | 138.32 | 84.3% | ₹0 cr |
| 27 Aug '26 | 138.90 | 144.85 | 136.00 | 136.56 | −0.09 | −0.07% | 0.00 cr | 137.33 | 55.2% | ₹0 cr |
| 26 Aug '26 | 138.00 | 141.90 | 136.00 | 136.65 | −1.39 | −1.01% | 0.00 cr | 137.51 | 83.5% | ₹0 cr |
| 25 Aug '26 | 138.00 | 140.01 | 137.91 | 138.04 | +0.73 | +0.53% | 0.00 cr | 138.32 | 53.2% | ₹0 cr |
| 24 Aug '26 | 142.00 | 142.00 | 137.30 | 137.31 | −3.63 | −2.58% | 0.00 cr | 138.57 | 91.0% | ₹0 cr |
| 21 Aug '26 | 137.55 | 142.49 | 137.55 | 140.94 | +2.70 | +1.95% | 0.00 cr | 139.40 | 67.5% | ₹0 cr |
| 20 Aug '26 | 140.80 | 145.00 | 137.00 | 138.24 | −1.94 | −1.38% | 0.00 cr | 139.78 | 76.2% | ₹0 cr |
| 19 Aug '26 | 140.18 | 140.18 | 140.18 | 140.18 | −0.70 | −0.50% | 0.00 cr | 140.18 | 100.0% | ₹0 cr |
| 18 Aug '26 | 138.21 | 145.00 | 138.21 | 140.88 | +0.18 | +0.13% | 0.00 cr | 140.29 | 81.9% | ₹0 cr |
| 17 Aug '26 | 140.50 | 144.90 | 136.06 | 140.70 | +0.49 | +0.35% | 0.00 cr | 140.76 | 53.5% | ₹0 cr |
| 14 Aug '26 | 139.31 | 143.10 | 139.31 | 140.21 | +0.06 | +0.04% | 0.00 cr | 140.22 | 73.0% | ₹0 cr |
| 13 Aug '26 | 140.40 | 150.45 | 139.25 | 140.15 | +2.08 | +1.51% | 0.00 cr | 145.28 | 43.8% | ₹0 cr |
| 12 Aug '26 | 142.00 | 145.00 | 134.00 | 138.07 | −2.46 | −1.75% | 0.00 cr | 138.54 | 65.4% | ₹0 cr |
| 11 Aug '26 | 139.70 | 142.01 | 139.70 | 140.53 | +0.81 | +0.58% | 0.00 cr | 140.62 | 95.5% | ₹0 cr |
| 10 Aug '26 | 139.52 | 141.99 | 136.10 | 139.72 | +0.20 | +0.14% | 0.00 cr | 138.78 | 54.9% | ₹0 cr |
| 07 Aug '26 | 139.51 | 141.80 | 139.10 | 139.52 | +0.19 | +0.14% | 0.00 cr | 139.53 | 95.8% | ₹0 cr |
| 06 Aug '26 | 140.60 | 147.70 | 138.10 | 139.33 | −2.68 | −1.89% | 0.00 cr | 138.98 | 82.2% | ₹0 cr |
| 05 Aug '26 | 142.00 | 142.01 | 142.00 | 142.01 | −0.67 | −0.47% | 0.00 cr | 142.00 | 93.1% | ₹0 cr |
| 04 Aug '26 | 141.05 | 143.00 | 137.00 | 142.68 | +1.62 | +1.15% | 0.00 cr | 139.78 | 61.2% | ₹0 cr |
| 03 Aug '26 | 142.00 | 145.00 | 138.10 | 141.06 | −3.06 | −2.12% | 0.00 cr | 141.45 | 86.2% | ₹0 cr |
| 31 Jul '26 | 140.30 | 145.00 | 140.30 | 144.12 | +3.09 | +2.19% | 0.00 cr | 143.32 | 61.4% | ₹0 cr |
| 30 Jul '26 | 141.00 | 148.00 | 141.00 | 141.03 | +0.08 | +0.06% | 0.00 cr | 141.55 | 80.0% | ₹0 cr |
| 29 Jul '26 | 140.40 | 141.80 | 140.40 | 140.95 | +0.34 | +0.24% | 0.00 cr | 141.20 | 96.5% | ₹0 cr |
| 28 Jul '26 | 141.00 | 144.80 | 140.00 | 140.61 | −4.28 | −2.95% | 0.00 cr | 141.19 | 91.6% | ₹0 cr |
| 27 Jul '26 | 145.00 | 149.00 | 135.51 | 144.89 | +1.59 | +1.11% | 0.00 cr | 145.71 | 78.9% | ₹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.
