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 | 141.20 | 141.54 | 139.21 | 140.88 | −0.38 | −0.27% | 0.00 cr | 140.75 | 10.5% | ₹0 cr |
| 03 Sep '26 | 140.00 | 142.00 | 137.97 | 141.26 | +2.52 | +1.82% | 0.00 cr | 140.80 | 24.6% | ₹0 cr |
| 02 Sep '26 | 138.00 | 139.90 | 133.61 | 138.74 | +2.76 | +2.03% | 0.01 cr | 138.46 | 42.7% | ₹1 cr |
| 01 Sep '26 | 140.00 | 140.00 | 134.83 | 135.98 | −1.86 | −1.35% | 0.01 cr | 137.01 | 35.5% | ₹1 cr |
| 31 Aug '26 | 139.45 | 143.50 | 135.00 | 137.84 | −1.91 | −1.37% | 0.00 cr | 139.28 | 30.3% | ₹1 cr |
| 28 Aug '26 | 142.50 | 143.00 | 137.86 | 139.75 | +0.81 | +0.58% | 0.01 cr | 139.88 | 40.3% | ₹1 cr |
| 27 Aug '26 | 142.13 | 142.13 | 137.00 | 138.94 | −1.51 | −1.08% | 0.01 cr | 139.92 | 47.0% | ₹1 cr |
| 26 Aug '26 | 141.76 | 142.99 | 136.52 | 140.45 | −1.31 | −0.92% | 0.00 cr | 139.92 | 14.1% | ₹0 cr |
| 25 Aug '26 | 140.00 | 142.20 | 136.82 | 141.76 | −0.43 | −0.30% | 0.00 cr | 140.32 | 20.7% | ₹1 cr |
| 24 Aug '26 | 138.00 | 143.00 | 135.00 | 142.19 | +3.65 | +2.63% | 0.00 cr | 140.94 | 34.5% | ₹0 cr |
| 21 Aug '26 | 139.80 | 141.99 | 131.00 | 138.54 | +0.10 | +0.07% | 0.00 cr | 138.33 | 33.3% | ₹0 cr |
| 20 Aug '26 | 137.54 | 141.90 | 136.25 | 138.44 | +0.90 | +0.65% | 0.00 cr | 137.80 | 23.8% | ₹0 cr |
| 19 Aug '26 | 142.40 | 142.40 | 136.00 | 137.54 | −3.23 | −2.29% | 0.02 cr | 137.41 | 34.1% | ₹3 cr |
| 18 Aug '26 | 140.00 | 142.00 | 138.00 | 140.77 | +2.03 | +1.46% | 0.02 cr | 139.54 | 25.8% | ₹3 cr |
| 17 Aug '26 | 142.60 | 142.60 | 135.61 | 138.74 | −1.12 | −0.80% | 0.00 cr | 137.80 | 24.9% | ₹0 cr |
| 14 Aug '26 | 144.60 | 144.60 | 136.00 | 139.86 | −3.61 | −2.52% | 0.03 cr | 142.26 | 34.3% | ₹5 cr |
| 13 Aug '26 | 141.02 | 144.80 | 139.00 | 143.47 | +3.10 | +2.21% | 0.00 cr | 142.75 | 38.2% | ₹0 cr |
| 12 Aug '26 | 151.86 | 151.86 | 138.25 | 140.37 | −6.70 | −4.56% | 0.00 cr | 142.18 | 68.6% | ₹0 cr |
| 11 Aug '26 | 148.42 | 149.00 | 144.98 | 147.07 | +0.03 | +0.02% | 0.00 cr | 146.13 | 55.7% | ₹0 cr |
| 10 Aug '26 | 148.59 | 148.59 | 145.24 | 147.04 | −0.08 | −0.05% | 0.00 cr | 146.86 | 15.2% | ₹0 cr |
| 07 Aug '26 | 143.50 | 148.18 | 138.06 | 147.12 | +1.48 | +1.02% | 0.01 cr | 142.06 | 40.1% | ₹1 cr |
| 06 Aug '26 | 148.50 | 148.50 | 142.58 | 145.64 | +1.54 | +1.07% | 0.00 cr | 143.92 | 31.5% | ₹0 cr |
| 05 Aug '26 | 145.90 | 146.80 | 142.00 | 144.10 | +1.66 | +1.17% | 0.00 cr | 142.97 | 13.9% | ₹0 cr |
| 04 Aug '26 | 148.00 | 149.70 | 141.10 | 142.44 | −3.93 | −2.68% | 0.00 cr | 145.82 | 32.8% | ₹1 cr |
| 03 Aug '26 | 144.75 | 147.49 | 140.50 | 146.37 | +6.63 | +4.74% | 0.01 cr | 144.74 | 33.9% | ₹1 cr |
| 31 Jul '26 | 139.50 | 140.98 | 138.01 | 139.74 | −0.33 | −0.24% | 0.00 cr | 139.45 | 87.0% | ₹0 cr |
| 30 Jul '26 | 141.00 | 141.00 | 135.01 | 140.07 | +2.29 | +1.66% | 0.00 cr | 138.14 | 72.9% | ₹0 cr |
| 29 Jul '26 | 138.50 | 140.66 | 132.00 | 137.78 | +0.84 | +0.61% | 0.00 cr | 136.24 | 60.8% | ₹0 cr |
| 28 Jul '26 | 140.07 | 140.78 | 136.48 | 136.94 | −2.28 | −1.64% | 0.00 cr | 137.74 | 69.1% | ₹0 cr |
| 27 Jul '26 | 148.00 | 148.00 | 137.29 | 139.22 | −4.66 | −3.24% | 0.00 cr | 140.38 | 63.0% | ₹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.
