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 | 134.00 | 134.00 | 133.90 | 133.91 | −0.09 | −0.07% | 0.00 cr | 133.97 | 100.0% | ₹0 cr |
| 03 Sep '26 | 133.76 | 135.00 | 133.00 | 134.00 | +0.24 | +0.18% | 0.00 cr | 134.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 139.00 | 139.00 | 133.00 | 133.76 | −3.24 | −2.36% | 0.00 cr | 136.84 | 69.0% | ₹0 cr |
| 01 Sep '26 | 138.55 | 145.00 | 134.10 | 137.00 | −1.55 | −1.12% | 0.04 cr | 144.98 | 100.0% | ₹6 cr |
| 31 Aug '26 | 138.60 | 138.70 | 138.54 | 138.55 | −7.28 | −4.99% | 0.00 cr | 138.54 | 100.0% | ₹0 cr |
| 28 Aug '26 | 145.00 | 145.95 | 145.00 | 145.83 | −0.12 | −0.08% | 0.00 cr | 145.83 | 100.0% | ₹0 cr |
| 26 Aug '26 | 138.00 | 145.95 | 137.70 | 145.95 | +1.05 | +0.72% | 0.00 cr | 137.82 | 99.5% | ₹0 cr |
| 25 Aug '26 | 138.00 | 144.90 | 138.00 | 144.90 | +6.90 | +5.00% | 0.00 cr | 138.87 | 98.3% | ₹0 cr |
| 24 Aug '26 | 138.00 | 138.00 | 138.00 | 138.00 | −6.50 | −4.50% | 0.00 cr | 138.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 144.00 | 145.00 | 144.00 | 144.50 | +0.36 | +0.25% | 0.00 cr | 144.16 | 100.0% | ₹0 cr |
| 19 Aug '26 | 145.00 | 146.44 | 138.00 | 144.14 | −0.86 | −0.59% | 0.00 cr | 142.31 | 82.9% | ₹0 cr |
| 18 Aug '26 | 147.00 | 147.00 | 145.00 | 145.00 | −2.00 | −1.36% | 0.00 cr | 145.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 147.15 | 147.15 | 147.00 | 147.00 | +6.85 | +4.89% | 0.00 cr | 147.02 | 100.0% | ₹0 cr |
| 14 Aug '26 | 138.00 | 140.15 | 135.35 | 140.15 | −0.70 | −0.50% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 140.55 | 149.85 | 140.55 | 140.85 | −7.05 | −4.77% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 150.80 | 150.80 | 147.90 | 147.90 | +2.90 | +2.00% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 140.60 | 147.00 | 140.30 | 145.00 | −2.00 | −1.36% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 147.40 | 150.00 | 145.00 | 147.00 | +1.00 | +0.68% | 0.00 cr | — | — | ₹1 cr |
| 06 Aug '26 | 139.00 | 146.50 | 139.00 | 146.00 | +6.45 | +4.62% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 136.00 | 140.45 | 135.35 | 139.55 | +3.55 | +2.61% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 138.50 | 138.50 | 136.00 | 136.00 | −2.50 | −1.81% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 133.00 | 139.25 | 126.10 | 138.50 | +5.85 | +4.41% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 140.40 | 140.40 | 127.30 | 132.65 | −1.30 | −0.97% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 134.30 | 134.70 | 131.00 | 133.95 | +5.65 | +4.40% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 117.05 | 128.30 | 117.00 | 128.30 | +6.10 | +4.99% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 133.65 | 133.65 | 122.00 | 122.20 | −5.95 | −4.64% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 141.00 | 141.00 | 127.95 | 128.15 | −6.50 | −4.83% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 130.95 | 135.90 | 130.00 | 134.65 | +4.65 | +3.58% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 130.00 | 130.00 | 130.00 | 130.00 | +0.95 | +0.74% | 0.00 cr | — | — | ₹0 cr |
| 22 Jul '26 | 129.05 | 129.05 | 129.05 | 129.05 | +0.00 | +0.00% | 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.
