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 | 138.00 | 138.00 | 129.99 | 136.83 | −1.54 | −1.11% | 0.00 cr | 131.19 | 92.2% | ₹0 cr |
| 03 Sep '26 | 138.50 | 145.60 | 130.00 | 138.37 | −0.48 | −0.35% | 0.00 cr | 133.93 | 94.4% | ₹0 cr |
| 02 Sep '26 | 134.15 | 139.90 | 131.05 | 138.85 | +4.70 | +3.50% | 0.00 cr | 133.42 | 98.9% | ₹0 cr |
| 01 Sep '26 | 146.34 | 146.34 | 130.41 | 134.15 | −10.75 | −7.42% | 0.00 cr | 135.51 | 68.6% | ₹0 cr |
| 31 Aug '26 | 134.50 | 145.00 | 130.00 | 144.90 | +10.40 | +7.73% | 0.00 cr | 140.43 | 99.8% | ₹0 cr |
| 28 Aug '26 | 145.00 | 145.00 | 130.50 | 134.50 | −10.50 | −7.24% | 0.00 cr | 137.54 | 50.9% | ₹0 cr |
| 27 Aug '26 | 136.50 | 145.00 | 136.50 | 145.00 | −6.66 | −4.39% | 0.00 cr | 138.63 | 100.0% | ₹0 cr |
| 26 Aug '26 | 151.99 | 151.99 | 151.00 | 151.66 | +12.66 | +9.11% | 0.00 cr | 151.66 | 100.0% | ₹0 cr |
| 25 Aug '26 | 133.00 | 139.00 | 133.00 | 139.00 | +0.00 | +0.00% | 0.00 cr | 135.54 | 96.3% | ₹0 cr |
| 24 Aug '26 | 143.25 | 145.00 | 139.00 | 139.00 | −4.25 | −2.97% | 0.00 cr | 143.74 | 93.0% | ₹0 cr |
| 20 Aug '26 | 136.00 | 143.25 | 133.00 | 143.25 | −0.25 | −0.17% | 0.00 cr | 136.20 | 100.0% | ₹0 cr |
| 19 Aug '26 | 136.35 | 149.90 | 136.00 | 143.50 | +7.15 | +5.24% | 0.00 cr | 143.36 | 100.0% | ₹0 cr |
| 18 Aug '26 | 146.45 | 146.45 | 136.30 | 136.35 | −8.65 | −5.97% | 0.00 cr | 136.52 | 100.0% | ₹0 cr |
| 17 Aug '26 | 145.00 | 145.00 | 145.00 | 145.00 | +4.70 | +3.35% | 0.00 cr | 145.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 138.45 | 149.20 | 132.15 | 140.30 | +4.60 | +3.39% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 136.00 | 146.95 | 132.05 | 135.70 | −2.95 | −2.13% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 150.15 | 150.15 | 135.15 | 138.65 | −8.55 | −5.81% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 155.60 | 155.60 | 135.55 | 147.20 | +0.40 | +0.27% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 135.50 | 151.00 | 135.50 | 146.80 | −0.15 | −0.10% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 161.80 | 161.80 | 143.45 | 146.95 | −11.80 | −7.43% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 166.85 | 166.85 | 158.45 | 158.75 | −8.00 | −4.80% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 166.05 | 174.95 | 162.20 | 166.75 | −2.65 | −1.56% | 0.01 cr | — | — | ₹1 cr |
| 04 Aug '26 | 181.00 | 181.00 | 166.10 | 169.40 | −3.20 | −1.85% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 186.00 | 186.00 | 169.00 | 172.60 | −5.25 | −2.95% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 174.55 | 179.50 | 169.10 | 177.85 | +3.30 | +1.89% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 176.00 | 179.10 | 169.75 | 174.55 | −1.95 | −1.10% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 179.10 | 179.10 | 164.10 | 176.50 | +5.90 | +3.46% | 0.00 cr | — | — | ₹1 cr |
| 28 Jul '26 | 166.00 | 173.65 | 160.15 | 170.60 | +3.10 | +1.85% | 0.01 cr | — | — | ₹1 cr |
| 27 Jul '26 | 162.40 | 167.90 | 160.00 | 167.50 | +5.10 | +3.14% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 149.00 | 162.60 | 148.00 | 162.40 | +7.50 | +4.84% | 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.
