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 | 142.48 | 142.48 | 139.06 | 139.93 | −2.03 | −1.43% | 0.03 cr | 140.57 | 48.9% | ₹4 cr |
| 03 Sep '26 | 140.60 | 142.35 | 140.11 | 141.96 | +0.64 | +0.45% | 0.06 cr | 141.34 | 45.1% | ₹8 cr |
| 02 Sep '26 | 138.44 | 141.90 | 136.95 | 141.32 | +2.67 | +1.93% | 0.12 cr | 140.37 | 48.6% | ₹17 cr |
| 01 Sep '26 | 139.15 | 140.96 | 137.65 | 138.65 | −0.37 | −0.27% | 0.05 cr | 138.96 | 47.0% | ₹7 cr |
| 31 Aug '26 | 137.50 | 140.20 | 136.25 | 139.02 | +1.54 | +1.12% | 0.17 cr | 138.24 | 43.1% | ₹23 cr |
| 28 Aug '26 | 139.15 | 139.89 | 136.80 | 137.48 | −1.67 | −1.20% | 0.08 cr | 137.68 | 43.2% | ₹11 cr |
| 27 Aug '26 | 140.91 | 141.00 | 138.50 | 139.15 | −1.76 | −1.25% | 0.08 cr | 139.64 | 54.8% | ₹12 cr |
| 26 Aug '26 | 141.50 | 142.74 | 140.05 | 140.91 | −0.68 | −0.48% | 0.22 cr | 141.63 | 44.0% | ₹31 cr |
| 25 Aug '26 | 143.10 | 143.10 | 140.60 | 141.59 | −0.19 | −0.13% | 0.45 cr | 141.93 | 57.5% | ₹63 cr |
| 24 Aug '26 | 142.98 | 146.20 | 138.71 | 141.78 | +3.11 | +2.24% | 0.71 cr | 141.81 | 50.9% | ₹101 cr |
| 21 Aug '26 | 136.61 | 139.90 | 132.55 | 138.67 | +1.38 | +1.01% | 0.11 cr | 138.16 | 31.0% | ₹15 cr |
| 20 Aug '26 | 138.00 | 139.00 | 131.02 | 137.29 | −2.21 | −1.58% | 0.52 cr | 134.89 | 13.1% | ₹70 cr |
| 19 Aug '26 | 124.00 | 143.00 | 124.00 | 139.50 | +18.29 | +15.09% | 4.97 cr | 138.12 | 4.1% | ₹686 cr |
| 18 Aug '26 | 122.00 | 124.04 | 119.12 | 121.21 | −1.14 | −0.93% | 0.02 cr | 121.12 | 51.8% | ₹2 cr |
| 17 Aug '26 | 120.15 | 124.82 | 120.15 | 122.35 | −1.85 | −1.49% | 0.01 cr | 122.46 | 59.6% | ₹1 cr |
| 14 Aug '26 | 123.20 | 127.19 | 123.20 | 124.20 | +0.48 | +0.39% | 0.03 cr | 125.25 | 59.0% | ₹3 cr |
| 13 Aug '26 | 126.80 | 127.34 | 123.09 | 123.72 | −2.81 | −2.22% | 0.04 cr | 124.53 | 74.3% | ₹5 cr |
| 12 Aug '26 | 128.39 | 128.62 | 125.66 | 126.53 | −1.86 | −1.45% | 0.01 cr | 126.80 | 63.7% | ₹1 cr |
| 11 Aug '26 | 125.25 | 129.55 | 123.50 | 128.39 | +2.27 | +1.80% | 0.03 cr | 126.67 | 41.3% | ₹4 cr |
| 10 Aug '26 | 127.89 | 129.11 | 124.91 | 126.12 | −1.77 | −1.38% | 0.04 cr | 126.51 | 63.0% | ₹5 cr |
| 07 Aug '26 | 128.50 | 129.85 | 126.77 | 127.89 | −0.88 | −0.68% | 0.02 cr | 127.88 | 67.7% | ₹3 cr |
| 06 Aug '26 | 130.94 | 131.25 | 126.88 | 128.77 | −2.53 | −1.93% | 0.04 cr | 129.09 | 49.9% | ₹5 cr |
| 05 Aug '26 | 133.58 | 135.00 | 129.73 | 131.30 | −1.40 | −1.06% | 0.03 cr | 131.84 | 60.4% | ₹3 cr |
| 04 Aug '26 | 136.01 | 137.50 | 129.52 | 132.70 | −2.69 | −1.99% | 0.03 cr | 133.20 | 41.7% | ₹4 cr |
| 03 Aug '26 | 132.34 | 137.10 | 131.75 | 135.39 | +3.74 | +2.84% | 0.03 cr | 134.67 | 44.5% | ₹4 cr |
| 31 Jul '26 | 133.50 | 135.47 | 131.10 | 131.65 | −1.11 | −0.84% | 0.01 cr | 132.30 | 55.8% | ₹2 cr |
| 30 Jul '26 | 134.85 | 135.00 | 131.84 | 132.76 | −2.22 | −1.64% | 0.02 cr | 133.38 | 51.5% | ₹3 cr |
| 29 Jul '26 | 137.00 | 137.59 | 134.60 | 134.98 | −1.62 | −1.19% | 0.01 cr | 135.87 | 55.6% | ₹2 cr |
| 28 Jul '26 | 136.67 | 139.49 | 135.00 | 136.60 | −0.75 | −0.55% | 0.03 cr | 137.06 | 55.2% | ₹4 cr |
| 27 Jul '26 | 134.62 | 138.38 | 133.34 | 137.35 | +2.51 | +1.86% | 0.04 cr | 136.51 | 47.0% | ₹5 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.
