End-of-day pricesas of 2026-09-01Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 01 Sep '26 | 144.00 | 149.80 | 144.00 | 148.60 | +1.60 | +1.09% | 0.00 cr | 147.58 | 91.7% | ₹0 cr |
| 26 Aug '26 | 145.10 | 148.00 | 145.10 | 147.00 | +1.90 | +1.31% | 0.00 cr | 147.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 145.00 | 145.95 | 136.00 | 145.10 | +2.45 | +1.72% | 0.00 cr | 143.09 | 70.0% | ₹0 cr |
| 24 Aug '26 | 139.00 | 145.90 | 139.00 | 142.65 | +2.45 | +1.75% | 0.00 cr | 142.66 | 90.9% | ₹0 cr |
| 21 Aug '26 | 136.00 | 143.50 | 135.50 | 140.20 | +3.75 | +2.75% | 0.00 cr | 139.10 | 100.0% | ₹0 cr |
| 20 Aug '26 | 127.00 | 142.95 | 127.00 | 136.45 | +9.45 | +7.44% | 0.01 cr | 136.08 | 67.9% | ₹1 cr |
| 19 Aug '26 | 121.10 | 129.50 | 121.10 | 127.00 | +5.90 | +4.87% | 0.00 cr | 124.98 | 66.7% | ₹0 cr |
| 18 Aug '26 | 123.25 | 123.25 | 121.00 | 121.10 | +0.30 | +0.25% | 0.00 cr | 121.54 | 100.0% | ₹0 cr |
| 17 Aug '26 | 123.00 | 124.00 | 120.15 | 120.80 | −9.20 | −7.08% | 0.00 cr | 122.55 | 83.3% | ₹0 cr |
| 14 Aug '26 | 130.00 | 130.00 | 130.00 | 130.00 | +0.00 | +0.00% | 0.00 cr | 130.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 130.00 | 132.00 | 129.00 | 130.00 | +1.35 | +1.05% | 0.00 cr | 130.12 | 69.2% | ₹0 cr |
| 12 Aug '26 | 132.10 | 132.10 | 123.00 | 128.65 | −3.45 | −2.61% | 0.00 cr | 129.50 | 37.5% | ₹0 cr |
| 11 Aug '26 | 132.00 | 132.45 | 131.50 | 132.10 | +1.15 | +0.88% | 0.00 cr | 132.11 | 42.9% | ₹0 cr |
| 10 Aug '26 | 134.20 | 134.20 | 130.90 | 130.95 | −0.20 | −0.15% | 0.00 cr | 132.80 | 63.6% | ₹0 cr |
| 07 Aug '26 | 119.65 | 135.80 | 119.65 | 131.15 | +15.15 | +13.06% | 0.00 cr | 127.03 | 75.0% | ₹1 cr |
| 06 Aug '26 | 114.55 | 117.00 | 110.35 | 116.00 | −2.00 | −1.69% | 0.00 cr | 114.07 | 55.0% | ₹0 cr |
| 04 Aug '26 | 120.90 | 120.90 | 118.00 | 118.00 | +1.40 | +1.20% | 0.00 cr | 119.43 | 75.0% | ₹0 cr |
| 03 Aug '26 | 116.00 | 122.00 | 116.00 | 116.60 | +1.35 | +1.17% | 0.00 cr | 118.27 | 75.0% | ₹0 cr |
| 31 Jul '26 | 117.75 | 117.75 | 113.30 | 115.25 | −4.05 | −3.39% | 0.00 cr | 115.83 | 66.7% | ₹0 cr |
| 30 Jul '26 | 128.25 | 128.25 | 119.25 | 119.30 | −8.95 | −6.98% | 0.00 cr | 122.04 | 68.8% | ₹0 cr |
| 29 Jul '26 | 126.85 | 131.50 | 126.85 | 128.25 | +1.40 | +1.10% | 0.00 cr | 128.75 | 65.2% | ₹0 cr |
| 28 Jul '26 | 122.00 | 128.00 | 122.00 | 126.85 | +11.30 | +9.78% | 0.01 cr | 126.17 | 66.7% | ₹2 cr |
| 27 Jul '26 | 119.10 | 123.00 | 114.00 | 115.55 | −5.30 | −4.39% | 0.00 cr | 119.18 | 58.3% | ₹0 cr |
| 24 Jul '26 | 119.50 | 121.20 | 116.05 | 120.85 | +3.00 | +2.55% | 0.00 cr | 119.63 | 63.4% | ₹1 cr |
| 23 Jul '26 | 110.20 | 118.40 | 110.20 | 117.85 | +6.80 | +6.12% | 0.00 cr | 115.89 | 66.7% | ₹1 cr |
| 22 Jul '26 | 115.75 | 115.80 | 110.00 | 111.05 | −2.90 | −2.54% | 0.00 cr | 112.77 | 50.0% | ₹0 cr |
| 21 Jul '26 | 110.00 | 115.00 | 103.80 | 113.95 | +6.15 | +5.71% | 0.00 cr | 110.21 | 75.0% | ₹0 cr |
| 20 Jul '26 | 97.45 | 111.00 | 95.50 | 107.80 | +12.75 | +13.41% | 0.01 cr | 103.59 | 74.4% | ₹1 cr |
| 17 Jul '26 | 92.80 | 95.30 | 92.35 | 95.05 | +4.25 | +4.68% | 0.01 cr | 95.00 | 91.5% | ₹1 cr |
| 16 Jul '26 | 90.80 | 90.80 | 90.80 | 90.80 | +3.25 | +3.71% | 0.00 cr | 90.80 | 100.0% | ₹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.
