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 | 140.05 | 149.00 | 137.15 | 143.82 | −1.18 | −0.81% | 0.00 cr | 142.12 | 87.8% | ₹0 cr |
| 03 Sep '26 | 137.05 | 145.01 | 137.05 | 145.00 | +7.95 | +5.80% | 0.00 cr | 140.32 | 97.6% | ₹0 cr |
| 02 Sep '26 | 141.00 | 141.00 | 137.00 | 137.05 | +1.03 | +0.76% | 0.00 cr | 138.82 | 99.7% | ₹0 cr |
| 01 Sep '26 | 140.50 | 141.94 | 136.01 | 136.02 | −5.92 | −4.17% | 0.00 cr | 138.41 | 97.9% | ₹0 cr |
| 31 Aug '26 | 137.00 | 144.90 | 137.00 | 141.94 | +5.94 | +4.37% | 0.00 cr | 140.54 | 83.6% | ₹0 cr |
| 28 Aug '26 | 134.89 | 145.00 | 133.00 | 136.00 | −1.63 | −1.18% | 0.00 cr | 137.21 | 84.3% | ₹0 cr |
| 27 Aug '26 | 149.60 | 149.60 | 135.30 | 137.63 | −9.04 | −6.16% | 0.00 cr | 137.80 | 58.7% | ₹0 cr |
| 26 Aug '26 | 133.10 | 152.00 | 133.10 | 146.67 | +12.22 | +9.09% | 0.00 cr | 147.96 | 75.3% | ₹0 cr |
| 25 Aug '26 | 140.00 | 140.00 | 133.50 | 134.45 | −6.55 | −4.65% | 0.00 cr | 135.02 | 62.8% | ₹0 cr |
| 24 Aug '26 | 148.71 | 149.00 | 141.00 | 141.00 | −7.71 | −5.18% | 0.00 cr | 145.72 | 82.5% | ₹0 cr |
| 21 Aug '26 | 160.00 | 160.00 | 140.00 | 148.71 | −2.27 | −1.50% | 0.00 cr | 148.71 | 58.6% | ₹0 cr |
| 20 Aug '26 | 133.55 | 159.00 | 133.55 | 150.98 | +17.43 | +13.05% | 0.00 cr | 148.29 | 67.3% | ₹0 cr |
| 19 Aug '26 | 141.16 | 141.16 | 129.00 | 133.55 | −5.44 | −3.91% | 0.00 cr | 132.34 | 76.6% | ₹0 cr |
| 18 Aug '26 | 141.16 | 141.16 | 138.99 | 138.99 | −0.78 | −0.56% | 0.00 cr | 139.93 | 67.7% | ₹0 cr |
| 17 Aug '26 | 146.00 | 146.00 | 111.15 | 139.77 | +3.77 | +2.77% | 0.00 cr | 114.55 | 93.8% | ₹0 cr |
| 14 Aug '26 | 138.00 | 138.00 | 125.65 | 136.00 | −1.35 | −0.98% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 142.00 | 142.00 | 132.70 | 137.35 | +10.75 | +8.49% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 138.00 | 138.00 | 125.00 | 126.60 | −3.45 | −2.65% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 127.05 | 138.00 | 127.05 | 130.05 | −4.95 | −3.67% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 136.00 | 136.00 | 130.00 | 135.00 | −1.00 | −0.74% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 137.90 | 137.90 | 136.00 | 136.00 | −2.35 | −1.70% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 135.60 | 138.35 | 128.10 | 138.35 | +2.75 | +2.03% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 129.40 | 135.60 | 129.40 | 135.60 | +4.85 | +3.71% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 132.00 | 137.70 | 128.70 | 130.75 | −5.10 | −3.75% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 139.95 | 139.95 | 135.80 | 135.85 | +6.60 | +5.11% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 130.05 | 131.95 | 124.65 | 129.25 | −3.30 | −2.49% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 144.70 | 144.70 | 127.80 | 132.55 | +2.50 | +1.92% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 134.00 | 134.00 | 128.00 | 130.05 | +2.20 | +1.72% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 130.15 | 135.00 | 126.50 | 127.85 | −4.25 | −3.22% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 135.00 | 135.00 | 126.00 | 132.10 | +2.35 | +1.81% | 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.
