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 | 146.60 | 150.45 | 145.87 | 149.70 | +2.46 | +1.67% | 0.22 cr | 147.98 | 56.6% | ₹32 cr |
| 03 Sep '26 | 143.50 | 147.50 | 143.50 | 147.24 | +4.71 | +3.30% | 0.17 cr | 145.80 | 43.0% | ₹25 cr |
| 02 Sep '26 | 145.50 | 146.43 | 141.85 | 142.53 | −3.93 | −2.68% | 0.18 cr | 142.99 | 45.7% | ₹26 cr |
| 01 Sep '26 | 149.99 | 151.69 | 145.60 | 146.46 | −1.91 | −1.29% | 0.23 cr | 148.07 | 27.7% | ₹34 cr |
| 31 Aug '26 | 148.40 | 148.80 | 145.60 | 148.37 | −0.03 | −0.02% | 0.15 cr | 147.47 | 43.9% | ₹23 cr |
| 28 Aug '26 | 150.79 | 150.79 | 146.53 | 148.40 | −1.89 | −1.26% | 0.15 cr | 148.26 | 47.3% | ₹22 cr |
| 27 Aug '26 | 147.19 | 152.60 | 147.19 | 150.29 | +3.09 | +2.10% | 0.41 cr | 150.29 | 32.9% | ₹62 cr |
| 26 Aug '26 | 148.72 | 149.87 | 146.88 | 147.20 | −1.11 | −0.75% | 0.10 cr | 147.97 | 42.9% | ₹15 cr |
| 25 Aug '26 | 147.50 | 149.02 | 145.83 | 148.31 | +0.96 | +0.65% | 0.16 cr | 147.61 | 47.1% | ₹24 cr |
| 24 Aug '26 | 150.00 | 153.86 | 146.80 | 147.35 | −2.21 | −1.48% | 0.49 cr | 150.09 | 39.4% | ₹73 cr |
| 21 Aug '26 | 140.00 | 151.42 | 140.00 | 149.56 | +9.49 | +6.78% | 2.08 cr | 148.62 | 22.8% | ₹309 cr |
| 20 Aug '26 | 139.60 | 142.89 | 139.60 | 140.07 | +0.50 | +0.36% | 0.22 cr | 140.76 | 66.1% | ₹31 cr |
| 19 Aug '26 | 140.38 | 141.85 | 138.50 | 139.57 | −0.81 | −0.58% | 0.10 cr | 140.26 | 48.1% | ₹14 cr |
| 18 Aug '26 | 138.83 | 141.00 | 138.24 | 140.38 | +0.98 | +0.70% | 0.09 cr | 139.58 | 49.4% | ₹13 cr |
| 17 Aug '26 | 140.65 | 140.88 | 138.25 | 139.40 | −1.25 | −0.89% | 0.13 cr | 139.07 | 64.0% | ₹18 cr |
| 14 Aug '26 | 143.20 | 143.71 | 140.47 | 140.65 | −4.07 | −2.81% | 0.13 cr | 141.90 | 54.4% | ₹19 cr |
| 13 Aug '26 | 143.11 | 145.10 | 143.11 | 144.72 | +1.31 | +0.91% | 0.07 cr | 144.11 | 54.9% | ₹10 cr |
| 12 Aug '26 | 144.82 | 145.38 | 143.01 | 143.41 | −1.35 | −0.93% | 0.10 cr | 143.70 | 62.7% | ₹15 cr |
| 11 Aug '26 | 146.45 | 146.70 | 144.31 | 144.76 | −1.69 | −1.15% | 0.12 cr | 144.86 | 59.3% | ₹17 cr |
| 10 Aug '26 | 146.30 | 147.95 | 144.66 | 146.45 | +0.86 | +0.59% | 0.25 cr | 146.23 | 54.4% | ₹37 cr |
| 07 Aug '26 | 146.80 | 149.45 | 144.69 | 145.59 | +1.86 | +1.29% | 0.66 cr | 146.42 | 35.9% | ₹97 cr |
| 06 Aug '26 | 144.00 | 144.40 | 142.40 | 143.73 | +0.16 | +0.11% | 0.11 cr | 143.74 | 54.3% | ₹16 cr |
| 05 Aug '26 | 143.50 | 145.45 | 143.12 | 143.57 | +0.46 | +0.32% | 0.09 cr | 144.15 | 49.8% | ₹13 cr |
| 04 Aug '26 | 145.20 | 145.69 | 141.00 | 143.11 | −1.31 | −0.91% | 0.11 cr | 144.11 | 58.4% | ₹16 cr |
| 03 Aug '26 | 143.00 | 145.81 | 143.00 | 144.42 | +3.34 | +2.37% | 0.19 cr | 144.53 | 45.4% | ₹28 cr |
| 31 Jul '26 | 141.30 | 141.61 | 140.13 | 141.08 | +0.17 | +0.12% | 0.08 cr | 140.87 | 48.5% | ₹11 cr |
| 30 Jul '26 | 141.95 | 142.42 | 140.64 | 140.91 | −1.24 | −0.87% | 0.10 cr | 141.42 | 53.4% | ₹14 cr |
| 29 Jul '26 | 139.47 | 142.50 | 138.51 | 142.15 | +4.45 | +3.23% | 0.15 cr | 141.05 | 57.2% | ₹22 cr |
| 28 Jul '26 | 142.02 | 143.00 | 137.29 | 137.70 | −4.44 | −3.12% | 0.18 cr | 139.13 | 58.5% | ₹25 cr |
| 27 Jul '26 | 141.00 | 142.71 | 138.11 | 142.14 | +5.05 | +3.68% | 0.18 cr | 141.47 | 45.8% | ₹26 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.
