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 | 146.00 | 146.98 | 143.20 | 145.43 | −0.84 | −0.57% | 0.02 cr | 144.74 | 46.6% | ₹3 cr |
| 03 Sep '26 | 149.00 | 154.70 | 145.14 | 146.27 | −1.60 | −1.08% | 0.06 cr | 148.54 | 30.4% | ₹8 cr |
| 02 Sep '26 | 142.31 | 154.47 | 142.31 | 147.87 | +5.56 | +3.91% | 0.07 cr | 149.76 | 20.1% | ₹11 cr |
| 01 Sep '26 | 149.12 | 149.98 | 141.00 | 142.31 | −6.79 | −4.55% | 0.02 cr | 145.21 | 45.6% | ₹3 cr |
| 31 Aug '26 | 149.16 | 157.80 | 146.09 | 149.10 | +1.16 | +0.78% | 0.07 cr | 152.54 | 43.1% | ₹11 cr |
| 28 Aug '26 | 144.00 | 151.28 | 141.10 | 147.94 | +6.27 | +4.43% | 0.05 cr | 147.52 | 44.6% | ₹7 cr |
| 27 Aug '26 | 140.33 | 145.00 | 139.10 | 141.67 | +0.55 | +0.39% | 0.03 cr | 141.65 | 50.5% | ₹4 cr |
| 26 Aug '26 | 144.00 | 148.89 | 139.71 | 141.12 | −2.56 | −1.78% | 0.04 cr | 142.70 | 35.6% | ₹6 cr |
| 25 Aug '26 | 149.00 | 150.00 | 140.00 | 143.68 | −7.13 | −4.73% | 0.08 cr | 145.17 | 42.2% | ₹12 cr |
| 24 Aug '26 | 155.00 | 164.00 | 146.00 | 150.81 | −1.73 | −1.13% | 0.17 cr | 157.61 | 36.3% | ₹26 cr |
| 21 Aug '26 | 139.90 | 158.90 | 135.25 | 152.54 | +12.44 | +8.88% | 0.20 cr | 145.51 | 37.6% | ₹29 cr |
| 20 Aug '26 | 130.99 | 143.15 | 129.30 | 140.10 | +11.38 | +8.84% | 0.19 cr | 138.56 | 37.8% | ₹27 cr |
| 19 Aug '26 | 125.76 | 133.26 | 125.02 | 128.72 | +2.98 | +2.37% | 0.10 cr | 129.82 | 36.7% | ₹13 cr |
| 18 Aug '26 | 126.00 | 130.50 | 124.15 | 125.74 | +1.68 | +1.35% | 0.08 cr | 127.71 | 49.7% | ₹10 cr |
| 17 Aug '26 | 116.97 | 125.88 | 116.49 | 124.06 | +8.02 | +6.91% | 0.09 cr | 121.63 | 48.3% | ₹10 cr |
| 14 Aug '26 | 115.18 | 122.70 | 114.80 | 116.04 | −0.32 | −0.28% | 0.03 cr | 117.71 | 50.5% | ₹4 cr |
| 13 Aug '26 | 111.99 | 122.20 | 111.99 | 116.36 | +4.37 | +3.90% | 0.05 cr | 118.76 | 57.0% | ₹5 cr |
| 12 Aug '26 | 115.17 | 116.00 | 111.10 | 111.99 | −3.18 | −2.76% | 0.03 cr | 113.27 | 75.1% | ₹3 cr |
| 11 Aug '26 | 112.50 | 117.98 | 109.74 | 115.17 | +0.81 | +0.71% | 0.04 cr | 112.17 | 68.3% | ₹4 cr |
| 10 Aug '26 | 115.00 | 123.14 | 113.20 | 114.36 | −1.47 | −1.27% | 0.07 cr | 117.85 | 63.1% | ₹8 cr |
| 07 Aug '26 | 111.00 | 116.95 | 110.00 | 115.83 | +2.63 | +2.32% | 0.01 cr | 114.20 | — | ₹1 cr |
| 06 Aug '26 | 111.78 | 116.00 | 111.78 | 113.20 | −4.46 | −3.79% | 0.01 cr | 113.59 | — | ₹2 cr |
| 05 Aug '26 | 121.11 | 121.11 | 117.01 | 117.66 | +2.31 | +2.00% | 0.03 cr | 120.09 | — | ₹3 cr |
| 04 Aug '26 | 115.35 | 115.35 | 115.35 | 115.35 | +5.49 | +5.00% | 0.00 cr | 115.35 | — | ₹0 cr |
| 03 Aug '26 | 107.00 | 109.86 | 107.00 | 109.86 | +5.23 | +5.00% | 0.01 cr | 109.46 | — | ₹1 cr |
| 31 Jul '26 | 105.11 | 107.24 | 104.00 | 104.63 | −0.48 | −0.46% | 0.00 cr | 105.18 | — | ₹0 cr |
| 30 Jul '26 | 108.00 | 108.00 | 104.00 | 105.11 | −2.91 | −2.69% | 0.00 cr | 106.22 | — | ₹0 cr |
| 29 Jul '26 | 107.52 | 109.54 | 107.00 | 108.02 | −0.13 | −0.12% | 0.01 cr | 108.02 | — | ₹1 cr |
| 28 Jul '26 | 109.44 | 110.48 | 107.50 | 108.15 | −1.29 | −1.18% | 0.00 cr | 108.43 | — | ₹0 cr |
| 27 Jul '26 | 110.20 | 112.50 | 108.00 | 109.44 | −0.67 | −0.61% | 0.00 cr | 109.74 | — | ₹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.
