End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 137.14 | 141.00 | 136.00 | 140.94 | +3.80 | +2.77% | 0.01 cr | 139.60 | ₹1 cr |
| 03 Sep '26 | 136.25 | 140.20 | 135.00 | 137.14 | −0.82 | −0.59% | 0.00 cr | 138.19 | ₹1 cr |
| 02 Sep '26 | 138.66 | 138.66 | 136.05 | 137.96 | +0.73 | +0.53% | 0.00 cr | 137.62 | ₹0 cr |
| 01 Sep '26 | 136.20 | 139.00 | 136.00 | 137.23 | +0.23 | +0.17% | 0.00 cr | 138.04 | ₹1 cr |
| 31 Aug '26 | 141.90 | 141.90 | 135.20 | 137.00 | −1.73 | −1.25% | 0.00 cr | 138.04 | ₹1 cr |
| 28 Aug '26 | 136.77 | 139.41 | 135.50 | 138.73 | +1.63 | +1.19% | 0.00 cr | 137.65 | ₹0 cr |
| 27 Aug '26 | 138.50 | 141.40 | 134.20 | 137.10 | −3.05 | −2.18% | 0.01 cr | 136.92 | ₹1 cr |
| 26 Aug '26 | 140.75 | 142.00 | 139.55 | 140.15 | −0.57 | −0.41% | 0.00 cr | 140.74 | ₹1 cr |
| 25 Aug '26 | 139.30 | 141.90 | 139.30 | 140.72 | +0.32 | +0.23% | 0.00 cr | 140.56 | ₹1 cr |
| 24 Aug '26 | 143.95 | 143.95 | 139.05 | 140.40 | −2.47 | −1.73% | 0.01 cr | 140.85 | ₹1 cr |
| 21 Aug '26 | 142.50 | 143.99 | 141.00 | 142.87 | +1.25 | +0.88% | 0.00 cr | 142.93 | ₹0 cr |
| 20 Aug '26 | 142.80 | 142.90 | 140.45 | 141.62 | +1.31 | +0.93% | 0.00 cr | 141.98 | ₹1 cr |
| 19 Aug '26 | 144.49 | 144.49 | 139.00 | 140.31 | −3.58 | −2.49% | 0.01 cr | 141.77 | ₹1 cr |
| 18 Aug '26 | 151.30 | 151.30 | 143.00 | 143.89 | −5.52 | −3.69% | 0.01 cr | 145.74 | ₹1 cr |
| 17 Aug '26 | 149.09 | 151.35 | 147.50 | 149.41 | +0.32 | +0.21% | 0.00 cr | 149.71 | ₹1 cr |
| 14 Aug '26 | 150.00 | 152.99 | 148.20 | 149.09 | −0.41 | −0.27% | 0.00 cr | 149.91 | ₹1 cr |
| 13 Aug '26 | 150.00 | 151.90 | 148.00 | 149.50 | −0.16 | −0.11% | 0.00 cr | 149.92 | ₹1 cr |
| 12 Aug '26 | 153.90 | 153.90 | 148.00 | 149.66 | −1.70 | −1.12% | 0.00 cr | 150.05 | ₹0 cr |
| 11 Aug '26 | 150.89 | 151.99 | 150.00 | 151.36 | +0.19 | +0.13% | 0.00 cr | 151.09 | ₹0 cr |
| 10 Aug '26 | 157.49 | 157.49 | 148.10 | 151.17 | −3.85 | −2.48% | 0.01 cr | 152.64 | ₹1 cr |
| 07 Aug '26 | 152.65 | 157.00 | 152.65 | 155.02 | −0.63 | −0.40% | 0.00 cr | 155.33 | ₹0 cr |
| 06 Aug '26 | 156.60 | 158.00 | 154.00 | 155.65 | +0.95 | +0.61% | 0.00 cr | 156.10 | ₹1 cr |
| 05 Aug '26 | 159.50 | 159.50 | 152.00 | 154.70 | −1.12 | −0.72% | 0.00 cr | 156.20 | ₹1 cr |
| 04 Aug '26 | 160.00 | 164.75 | 155.00 | 155.82 | −3.48 | −2.18% | 0.00 cr | 158.00 | ₹1 cr |
| 03 Aug '26 | 153.00 | 160.00 | 153.00 | 159.30 | +6.42 | +4.20% | 0.01 cr | 158.32 | ₹1 cr |
| 31 Jul '26 | 153.58 | 155.70 | 151.00 | 152.88 | −5.95 | −3.75% | 0.01 cr | 153.06 | ₹1 cr |
| 30 Jul '26 | 160.00 | 161.30 | 152.00 | 158.83 | −1.17 | −0.73% | 0.00 cr | 155.84 | ₹1 cr |
| 29 Jul '26 | 157.00 | 160.80 | 154.01 | 160.00 | +3.27 | +2.09% | 0.01 cr | 159.76 | ₹2 cr |
| 28 Jul '26 | 155.72 | 161.35 | 154.50 | 156.73 | +1.01 | +0.65% | 0.01 cr | 158.75 | ₹1 cr |
| 27 Jul '26 | 153.00 | 160.00 | 153.00 | 155.72 | +3.00 | +1.96% | 0.00 cr | 156.35 | ₹1 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.
