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 | 150.72 | 140.00 | 148.64 | +5.09 | +3.55% | 0.00 cr | 147.26 | 68.2% | ₹0 cr |
| 03 Sep '26 | 146.00 | 146.00 | 142.40 | 143.55 | −2.45 | −1.68% | 0.00 cr | 144.18 | 100.0% | ₹0 cr |
| 02 Sep '26 | 146.00 | 146.00 | 146.00 | 146.00 | +0.00 | +0.00% | 0.00 cr | 146.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 159.00 | 159.00 | 146.00 | 146.00 | −6.24 | −4.10% | 0.00 cr | 149.42 | 100.0% | ₹0 cr |
| 31 Aug '26 | 145.00 | 152.25 | 140.05 | 152.24 | +7.24 | +4.99% | 0.00 cr | 150.47 | 79.7% | ₹0 cr |
| 28 Aug '26 | 147.76 | 147.76 | 145.00 | 145.00 | −1.30 | −0.89% | 0.00 cr | 145.54 | 100.0% | ₹0 cr |
| 27 Aug '26 | 151.72 | 151.72 | 145.00 | 146.30 | −5.42 | −3.57% | 0.00 cr | 150.17 | 85.7% | ₹0 cr |
| 26 Aug '26 | 151.72 | 151.72 | 151.72 | 151.72 | +7.22 | +5.00% | 0.00 cr | 151.72 | 100.0% | ₹0 cr |
| 25 Aug '26 | 150.00 | 150.00 | 144.41 | 144.50 | −7.50 | −4.93% | 0.00 cr | 145.07 | 100.0% | ₹0 cr |
| 24 Aug '26 | 153.99 | 153.99 | 152.00 | 152.00 | +5.34 | +3.64% | 0.00 cr | 152.84 | 100.0% | ₹0 cr |
| 21 Aug '26 | 146.66 | 146.66 | 146.66 | 146.66 | +0.00 | +0.00% | 0.00 cr | 146.66 | 100.0% | ₹0 cr |
| 20 Aug '26 | 146.66 | 146.66 | 146.66 | 146.66 | +0.00 | +0.00% | 0.00 cr | 146.66 | 100.0% | ₹0 cr |
| 19 Aug '26 | 148.13 | 148.13 | 146.66 | 146.66 | −1.47 | −0.99% | 0.00 cr | 147.39 | 100.0% | ₹0 cr |
| 18 Aug '26 | 148.13 | 148.87 | 148.13 | 148.13 | +0.00 | +0.00% | 0.00 cr | 148.14 | 100.0% | ₹0 cr |
| 14 Aug '26 | 148.13 | 148.13 | 148.13 | 148.13 | +0.73 | +0.50% | 0.00 cr | 148.13 | 100.0% | ₹0 cr |
| 13 Aug '26 | 151.75 | 151.75 | 147.40 | 147.40 | −4.35 | −2.87% | 0.00 cr | 148.43 | 100.0% | ₹0 cr |
| 11 Aug '26 | 151.10 | 153.00 | 150.65 | 151.75 | −6.82 | −4.30% | 0.00 cr | 151.51 | 50.2% | ₹0 cr |
| 10 Aug '26 | 158.57 | 158.57 | 158.57 | 158.57 | +1.57 | +1.00% | 0.00 cr | 158.57 | — | ₹0 cr |
| 07 Aug '26 | 144.40 | 159.50 | 144.40 | 157.00 | +5.00 | +3.29% | 0.00 cr | 157.15 | — | ₹0 cr |
| 06 Aug '26 | 150.00 | 156.97 | 146.00 | 152.00 | +2.50 | +1.67% | 0.00 cr | 150.06 | — | ₹0 cr |
| 05 Aug '26 | 150.00 | 152.95 | 142.55 | 149.50 | +2.50 | +1.70% | 0.00 cr | 148.51 | — | ₹0 cr |
| 04 Aug '26 | 147.00 | 147.00 | 142.01 | 147.00 | +0.00 | +0.00% | 0.00 cr | 146.94 | — | ₹0 cr |
| 03 Aug '26 | 149.00 | 149.00 | 147.00 | 147.00 | −3.00 | −2.00% | 0.00 cr | 148.48 | — | ₹0 cr |
| 31 Jul '26 | 150.00 | 150.00 | 150.00 | 150.00 | −1.75 | −1.15% | 0.00 cr | 150.00 | — | ₹0 cr |
| 30 Jul '26 | 149.94 | 152.00 | 146.90 | 151.75 | −1.25 | −0.82% | 0.00 cr | 151.60 | — | ₹0 cr |
| 29 Jul '26 | 151.00 | 153.00 | 151.00 | 153.00 | +2.00 | +1.32% | 0.00 cr | 151.19 | — | ₹0 cr |
| 28 Jul '26 | 151.00 | 151.00 | 151.00 | 151.00 | +0.00 | +0.00% | 0.00 cr | 151.00 | — | ₹0 cr |
| 27 Jul '26 | 147.00 | 153.00 | 144.00 | 151.00 | +3.90 | +2.65% | 0.00 cr | 145.60 | — | ₹0 cr |
| 24 Jul '26 | 147.00 | 147.10 | 147.00 | 147.10 | −2.90 | −1.93% | 0.00 cr | 147.08 | — | ₹0 cr |
| 23 Jul '26 | 150.00 | 150.00 | 150.00 | 150.00 | +0.00 | +0.00% | 0.00 cr | 150.00 | — | ₹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.
