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 | 142.00 | 148.34 | 142.00 | 146.60 | +5.05 | +3.57% | 0.00 cr | 145.65 | 71.2% | ₹1 cr |
| 03 Sep '26 | 139.90 | 142.74 | 139.00 | 141.55 | +3.27 | +2.36% | 0.00 cr | 141.15 | 75.4% | ₹0 cr |
| 02 Sep '26 | 134.50 | 138.98 | 134.19 | 138.28 | +1.82 | +1.33% | 0.00 cr | 137.35 | 70.5% | ₹0 cr |
| 01 Sep '26 | 138.93 | 138.93 | 135.10 | 136.46 | +0.50 | +0.37% | 0.00 cr | 136.52 | 69.9% | ₹0 cr |
| 31 Aug '26 | 140.25 | 140.25 | 134.11 | 135.96 | −4.29 | −3.06% | 0.00 cr | 137.99 | 75.9% | ₹0 cr |
| 28 Aug '26 | 139.66 | 145.42 | 136.51 | 140.25 | +0.83 | +0.60% | 0.00 cr | 141.93 | 55.9% | ₹0 cr |
| 27 Aug '26 | 140.54 | 140.54 | 137.31 | 139.42 | −0.12 | −0.09% | 0.00 cr | 138.92 | 82.0% | ₹0 cr |
| 26 Aug '26 | 136.25 | 141.00 | 135.79 | 139.54 | +5.05 | +3.75% | 0.00 cr | 138.53 | 56.8% | ₹0 cr |
| 25 Aug '26 | 135.00 | 136.66 | 131.13 | 134.49 | +2.24 | +1.69% | 0.00 cr | 132.44 | 68.1% | ₹0 cr |
| 24 Aug '26 | 137.00 | 140.00 | 131.10 | 132.25 | −2.51 | −1.86% | 0.00 cr | 133.44 | 71.3% | ₹0 cr |
| 21 Aug '26 | 135.06 | 137.35 | 134.05 | 134.76 | +0.54 | +0.40% | 0.00 cr | 135.15 | 53.3% | ₹0 cr |
| 20 Aug '26 | 133.10 | 137.40 | 132.40 | 134.22 | +1.18 | +0.89% | 0.00 cr | 134.14 | 60.0% | ₹0 cr |
| 19 Aug '26 | 137.79 | 137.79 | 132.20 | 133.04 | −0.38 | −0.28% | 0.00 cr | 133.71 | 60.0% | ₹0 cr |
| 18 Aug '26 | 140.03 | 142.45 | 133.00 | 133.42 | −6.56 | −4.69% | 0.00 cr | 135.31 | 71.0% | ₹0 cr |
| 17 Aug '26 | 139.40 | 142.00 | 135.02 | 139.98 | +1.45 | +1.05% | 0.00 cr | 138.10 | 66.9% | ₹0 cr |
| 14 Aug '26 | 140.90 | 140.90 | 137.71 | 138.53 | +0.16 | +0.12% | 0.00 cr | 138.98 | 62.6% | ₹0 cr |
| 13 Aug '26 | 139.35 | 143.00 | 137.85 | 138.37 | +0.66 | +0.48% | 0.00 cr | 140.31 | 71.6% | ₹0 cr |
| 12 Aug '26 | 139.90 | 145.00 | 136.00 | 137.71 | −2.83 | −2.01% | 0.00 cr | 138.20 | 72.3% | ₹0 cr |
| 11 Aug '26 | 140.60 | 142.94 | 140.00 | 140.54 | −1.89 | −1.33% | 0.00 cr | 141.20 | 66.3% | ₹0 cr |
| 10 Aug '26 | 144.45 | 147.89 | 141.30 | 142.43 | −1.70 | −1.18% | 0.00 cr | 144.25 | 42.7% | ₹0 cr |
| 07 Aug '26 | 146.03 | 149.00 | 142.05 | 144.13 | −0.50 | −0.35% | 0.00 cr | 145.65 | 30.0% | ₹0 cr |
| 06 Aug '26 | 146.00 | 147.64 | 142.64 | 144.63 | +1.99 | +1.40% | 0.00 cr | 144.91 | 71.1% | ₹0 cr |
| 05 Aug '26 | 146.08 | 149.98 | 142.00 | 142.64 | −4.89 | −3.31% | 0.00 cr | 144.58 | 75.3% | ₹0 cr |
| 04 Aug '26 | 147.00 | 150.00 | 146.38 | 147.53 | −0.33 | −0.22% | 0.00 cr | 148.37 | 65.8% | ₹0 cr |
| 03 Aug '26 | 145.25 | 149.50 | 145.25 | 147.86 | +4.09 | +2.84% | 0.00 cr | 147.97 | 70.1% | ₹0 cr |
| 31 Jul '26 | 144.39 | 147.00 | 141.02 | 143.77 | +2.51 | +1.78% | 0.00 cr | 143.61 | 56.8% | ₹0 cr |
| 30 Jul '26 | 142.00 | 145.70 | 140.32 | 141.26 | −1.21 | −0.85% | 0.00 cr | 143.01 | 63.4% | ₹0 cr |
| 29 Jul '26 | 151.56 | 155.06 | 140.35 | 142.47 | −8.50 | −5.63% | 0.01 cr | 146.56 | 53.8% | ₹1 cr |
| 28 Jul '26 | 169.00 | 169.00 | 150.00 | 150.97 | −6.89 | −4.36% | 0.01 cr | 158.80 | 50.7% | ₹2 cr |
| 27 Jul '26 | 153.00 | 162.46 | 150.09 | 157.86 | +8.81 | +5.91% | 0.01 cr | 158.60 | 67.3% | ₹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.
