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 | 145.00 | 149.00 | 137.53 | 142.22 | +4.69 | +3.41% | 0.00 cr | 147.63 | 85.1% | ₹0 cr |
| 03 Sep '26 | 143.00 | 143.00 | 137.53 | 137.53 | +0.00 | +0.00% | 0.00 cr | 138.08 | 100.0% | ₹0 cr |
| 02 Sep '26 | 138.00 | 140.00 | 136.62 | 137.53 | −0.47 | −0.34% | 0.00 cr | 137.56 | 97.1% | ₹0 cr |
| 01 Sep '26 | 135.25 | 138.00 | 135.25 | 138.00 | +2.90 | +2.15% | 0.00 cr | 136.04 | 100.0% | ₹0 cr |
| 31 Aug '26 | 147.73 | 147.73 | 135.10 | 135.10 | −11.90 | −8.10% | 0.00 cr | 137.48 | 98.8% | ₹0 cr |
| 28 Aug '26 | 147.00 | 147.00 | 147.00 | 147.00 | +0.00 | +0.00% | 0.00 cr | 147.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 146.18 | 147.00 | 146.18 | 147.00 | +0.09 | +0.06% | 0.00 cr | 146.82 | 100.0% | ₹0 cr |
| 26 Aug '26 | 145.00 | 147.00 | 141.00 | 146.91 | −2.29 | −1.53% | 0.00 cr | 144.83 | 93.4% | ₹0 cr |
| 25 Aug '26 | 151.99 | 151.99 | 149.20 | 149.20 | −3.87 | −2.53% | 0.00 cr | 151.53 | 100.0% | ₹0 cr |
| 24 Aug '26 | 141.00 | 160.00 | 136.77 | 153.07 | +12.07 | +8.56% | 0.00 cr | 144.01 | 86.9% | ₹0 cr |
| 21 Aug '26 | 144.00 | 144.00 | 141.00 | 141.00 | −3.00 | −2.08% | 0.00 cr | 143.94 | 100.0% | ₹0 cr |
| 20 Aug '26 | 144.00 | 144.00 | 144.00 | 144.00 | −0.90 | −0.62% | 0.00 cr | 144.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 144.00 | 147.00 | 143.39 | 144.90 | −0.10 | −0.07% | 0.00 cr | 144.44 | 93.0% | ₹0 cr |
| 18 Aug '26 | 152.00 | 152.00 | 135.00 | 145.00 | +6.00 | +4.32% | 0.00 cr | 143.86 | 55.4% | ₹0 cr |
| 17 Aug '26 | 138.50 | 139.30 | 138.50 | 139.00 | +3.20 | +2.36% | 0.00 cr | 138.76 | 98.0% | ₹0 cr |
| 14 Aug '26 | 133.20 | 148.95 | 130.00 | 135.80 | −5.45 | −3.86% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 139.15 | 143.00 | 139.00 | 141.25 | −1.45 | −1.02% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 149.30 | 152.00 | 142.50 | 142.70 | −6.65 | −4.45% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 145.90 | 157.00 | 145.90 | 149.35 | +3.40 | +2.33% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 154.00 | 157.00 | 144.10 | 145.95 | −0.20 | −0.14% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 144.75 | 148.00 | 140.00 | 146.15 | +5.15 | +3.65% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 144.00 | 145.00 | 141.00 | 141.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 140.00 | 141.00 | 140.00 | 141.00 | +1.00 | +0.71% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 140.00 | 143.40 | 139.30 | 140.00 | −2.40 | −1.69% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 135.00 | 149.00 | 132.10 | 142.40 | +10.30 | +7.80% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 131.35 | 132.10 | 131.35 | 132.10 | −1.90 | −1.42% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 143.80 | 143.80 | 132.25 | 134.00 | −6.05 | −4.32% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 127.50 | 150.00 | 127.50 | 140.05 | +12.55 | +9.84% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 130.10 | 130.10 | 127.50 | 127.50 | −2.60 | −2.00% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 135.10 | 135.10 | 130.10 | 130.10 | −4.90 | −3.63% | 0.00 cr | — | — | ₹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.
