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 | 137.00 | 139.50 | 133.25 | 136.14 | −0.86 | −0.63% | 0.00 cr | 134.71 | 82.9% | ₹0 cr |
| 03 Sep '26 | 137.00 | 137.00 | 133.30 | 137.00 | +4.05 | +3.05% | 0.00 cr | 135.50 | 97.1% | ₹0 cr |
| 02 Sep '26 | 136.00 | 139.99 | 131.00 | 132.95 | −6.90 | −4.93% | 0.00 cr | 133.40 | 87.3% | ₹0 cr |
| 01 Sep '26 | 137.35 | 143.00 | 135.00 | 139.85 | +1.81 | +1.31% | 0.00 cr | 139.30 | 81.1% | ₹0 cr |
| 31 Aug '26 | 139.86 | 141.00 | 137.00 | 138.04 | −1.89 | −1.35% | 0.00 cr | 139.72 | 58.7% | ₹0 cr |
| 28 Aug '26 | 135.51 | 140.00 | 134.14 | 139.93 | +4.86 | +3.60% | 0.00 cr | 136.23 | 76.7% | ₹0 cr |
| 27 Aug '26 | 138.10 | 140.00 | 135.00 | 135.07 | −2.75 | −2.00% | 0.00 cr | 136.15 | 65.6% | ₹0 cr |
| 26 Aug '26 | 137.30 | 141.94 | 135.00 | 137.82 | −1.12 | −0.81% | 0.00 cr | 138.18 | 77.0% | ₹0 cr |
| 25 Aug '26 | 143.28 | 145.00 | 137.01 | 138.94 | −4.34 | −3.03% | 0.00 cr | 139.82 | 87.9% | ₹0 cr |
| 24 Aug '26 | 141.00 | 146.90 | 140.25 | 143.28 | +2.30 | +1.63% | 0.00 cr | 142.85 | 78.0% | ₹0 cr |
| 21 Aug '26 | 143.96 | 146.70 | 137.26 | 140.98 | −4.43 | −3.05% | 0.00 cr | 141.76 | 85.5% | ₹0 cr |
| 20 Aug '26 | 141.00 | 147.00 | 138.40 | 145.41 | +3.14 | +2.21% | 0.00 cr | 143.48 | 69.1% | ₹0 cr |
| 19 Aug '26 | 149.94 | 151.00 | 140.26 | 142.27 | −7.67 | −5.12% | 0.00 cr | 143.39 | 75.5% | ₹0 cr |
| 18 Aug '26 | 157.00 | 157.00 | 141.81 | 149.94 | −4.80 | −3.10% | 0.00 cr | 148.31 | 55.7% | ₹0 cr |
| 17 Aug '26 | 145.10 | 165.00 | 145.00 | 154.74 | +8.63 | +5.91% | 0.01 cr | 157.58 | 35.1% | ₹2 cr |
| 14 Aug '26 | 135.00 | 147.95 | 133.50 | 146.11 | +13.79 | +10.42% | 0.00 cr | 140.91 | 79.3% | ₹0 cr |
| 13 Aug '26 | 134.50 | 139.78 | 130.20 | 132.32 | −0.73 | −0.55% | 0.00 cr | 135.10 | 74.1% | ₹0 cr |
| 12 Aug '26 | 137.00 | 137.00 | 132.00 | 133.05 | −1.41 | −1.05% | 0.00 cr | 133.31 | 89.8% | ₹0 cr |
| 11 Aug '26 | 130.50 | 135.60 | 130.50 | 134.46 | +4.25 | +3.26% | 0.00 cr | 134.79 | 63.0% | ₹0 cr |
| 10 Aug '26 | 138.00 | 138.00 | 130.00 | 130.21 | −4.28 | −3.18% | 0.00 cr | 131.07 | 84.0% | ₹0 cr |
| 07 Aug '26 | 135.02 | 138.00 | 133.02 | 134.49 | −0.53 | −0.39% | 0.00 cr | 135.57 | 92.8% | ₹0 cr |
| 06 Aug '26 | 135.00 | 135.90 | 131.00 | 135.02 | +5.00 | +3.85% | 0.00 cr | 134.07 | 67.5% | ₹0 cr |
| 05 Aug '26 | 137.00 | 137.00 | 129.00 | 130.02 | −2.40 | −1.81% | 0.00 cr | 131.69 | 51.3% | ₹0 cr |
| 04 Aug '26 | 132.00 | 135.99 | 130.17 | 132.42 | −0.84 | −0.63% | 0.00 cr | 133.30 | 66.4% | ₹0 cr |
| 03 Aug '26 | 131.90 | 135.00 | 129.10 | 133.26 | +1.36 | +1.03% | 0.00 cr | 132.48 | 63.2% | ₹0 cr |
| 31 Jul '26 | 127.30 | 135.00 | 127.30 | 131.90 | +3.48 | +2.71% | 0.00 cr | 131.45 | 73.5% | ₹0 cr |
| 30 Jul '26 | 128.77 | 131.00 | 127.15 | 128.42 | +0.29 | +0.23% | 0.00 cr | 128.33 | 96.2% | ₹0 cr |
| 29 Jul '26 | 131.00 | 132.00 | 128.00 | 128.13 | +0.48 | +0.38% | 0.00 cr | 129.67 | 66.9% | ₹0 cr |
| 28 Jul '26 | 131.99 | 131.99 | 127.00 | 127.65 | −3.27 | −2.50% | 0.00 cr | 127.84 | 67.4% | ₹0 cr |
| 27 Jul '26 | 129.79 | 132.00 | 128.20 | 130.92 | +1.13 | +0.87% | 0.00 cr | 130.60 | 79.9% | ₹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.
