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 | 139.00 | 139.00 | 130.26 | 133.16 | +0.21 | +0.16% | 0.00 cr | 136.58 | 97.5% | ₹0 cr |
| 03 Sep '26 | 134.70 | 134.70 | 131.88 | 132.95 | −2.00 | −1.48% | 0.00 cr | 132.32 | 88.0% | ₹0 cr |
| 02 Sep '26 | 131.00 | 137.00 | 130.00 | 134.95 | +1.74 | +1.31% | 0.00 cr | 132.44 | 92.2% | ₹0 cr |
| 01 Sep '26 | 139.90 | 142.00 | 126.30 | 133.21 | −1.59 | −1.18% | 0.00 cr | 134.20 | 83.5% | ₹0 cr |
| 31 Aug '26 | 133.47 | 138.49 | 130.00 | 134.80 | +1.33 | +1.00% | 0.00 cr | 133.00 | 79.1% | ₹0 cr |
| 28 Aug '26 | 136.42 | 138.90 | 132.50 | 133.47 | −2.95 | −2.16% | 0.00 cr | 134.18 | 93.8% | ₹0 cr |
| 27 Aug '26 | 134.90 | 139.69 | 133.00 | 136.42 | +0.51 | +0.38% | 0.00 cr | 133.54 | 94.8% | ₹0 cr |
| 26 Aug '26 | 142.75 | 142.75 | 133.00 | 135.91 | −0.98 | −0.72% | 0.00 cr | 135.80 | 94.9% | ₹0 cr |
| 25 Aug '26 | 144.80 | 145.00 | 132.65 | 136.89 | −2.96 | −2.12% | 0.00 cr | 138.22 | 70.6% | ₹0 cr |
| 24 Aug '26 | 147.00 | 147.00 | 137.00 | 139.85 | −0.15 | −0.11% | 0.00 cr | 140.58 | 92.8% | ₹0 cr |
| 21 Aug '26 | 145.00 | 145.00 | 136.00 | 140.00 | +0.34 | +0.24% | 0.00 cr | 138.40 | 97.3% | ₹0 cr |
| 20 Aug '26 | 140.00 | 145.00 | 136.02 | 139.66 | −0.45 | −0.32% | 0.00 cr | 139.54 | 82.9% | ₹0 cr |
| 19 Aug '26 | 146.00 | 146.00 | 133.57 | 140.11 | −2.06 | −1.45% | 0.00 cr | 140.13 | 73.2% | ₹0 cr |
| 18 Aug '26 | 146.00 | 146.00 | 140.00 | 142.17 | −2.28 | −1.58% | 0.00 cr | 142.13 | 99.2% | ₹0 cr |
| 17 Aug '26 | 155.00 | 155.00 | 144.00 | 144.45 | −0.55 | −0.38% | 0.00 cr | 145.98 | 99.8% | ₹0 cr |
| 14 Aug '26 | 146.00 | 146.00 | 140.20 | 145.00 | +1.10 | +0.76% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 147.00 | 147.00 | 140.00 | 143.90 | +0.50 | +0.35% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 146.00 | 146.00 | 141.45 | 143.40 | +2.65 | +1.88% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 143.00 | 148.00 | 138.10 | 140.75 | −2.25 | −1.57% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 143.50 | 146.00 | 141.50 | 143.00 | −2.15 | −1.48% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 149.60 | 149.60 | 140.00 | 145.15 | −2.00 | −1.36% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 148.00 | 148.30 | 145.40 | 147.15 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 144.10 | 149.70 | 144.10 | 147.15 | −0.90 | −0.61% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 148.70 | 148.90 | 143.00 | 148.05 | +5.45 | +3.82% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 138.20 | 150.00 | 138.20 | 142.60 | +2.85 | +2.04% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 138.40 | 144.00 | 138.00 | 139.75 | +3.70 | +2.72% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 137.00 | 138.40 | 130.35 | 136.05 | +1.05 | +0.78% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 133.00 | 137.40 | 133.00 | 135.00 | +2.00 | +1.50% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 137.00 | 137.90 | 131.40 | 133.00 | +0.10 | +0.08% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 128.00 | 137.85 | 128.00 | 132.90 | +1.70 | +1.30% | 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.
