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 | 136.00 | 137.99 | 135.35 | 136.41 | −0.32 | −0.23% | 0.00 cr | 136.29 | 72.3% | ₹0 cr |
| 03 Sep '26 | 135.49 | 138.90 | 134.11 | 136.73 | +2.53 | +1.89% | 0.00 cr | 136.53 | 67.3% | ₹0 cr |
| 02 Sep '26 | 133.55 | 135.75 | 131.36 | 134.20 | +0.65 | +0.49% | 0.00 cr | 133.25 | 62.5% | ₹0 cr |
| 01 Sep '26 | 135.50 | 138.51 | 133.01 | 133.55 | −4.21 | −3.06% | 0.00 cr | 135.26 | 71.1% | ₹0 cr |
| 31 Aug '26 | 137.97 | 138.99 | 135.01 | 137.76 | −0.21 | −0.15% | 0.00 cr | 137.06 | 58.7% | ₹0 cr |
| 28 Aug '26 | 135.02 | 138.99 | 135.01 | 137.97 | +3.25 | +2.41% | 0.00 cr | 136.67 | 83.2% | ₹0 cr |
| 27 Aug '26 | 138.46 | 138.46 | 134.50 | 134.72 | −3.74 | −2.70% | 0.00 cr | 135.54 | 73.0% | ₹0 cr |
| 26 Aug '26 | 135.00 | 139.75 | 135.00 | 138.46 | +2.60 | +1.91% | 0.00 cr | 136.87 | 72.1% | ₹0 cr |
| 25 Aug '26 | 137.33 | 137.33 | 134.48 | 135.86 | −0.20 | −0.15% | 0.00 cr | 135.30 | 63.3% | ₹0 cr |
| 24 Aug '26 | 137.90 | 139.30 | 135.00 | 136.06 | −0.70 | −0.51% | 0.01 cr | 135.99 | 58.4% | ₹1 cr |
| 21 Aug '26 | 136.89 | 139.32 | 134.10 | 136.76 | +1.73 | +1.28% | 0.01 cr | 135.52 | 65.8% | ₹1 cr |
| 20 Aug '26 | 137.35 | 137.97 | 133.81 | 135.03 | −2.11 | −1.54% | 0.01 cr | 135.14 | 71.8% | ₹1 cr |
| 19 Aug '26 | 139.00 | 139.38 | 135.25 | 137.14 | +0.04 | +0.03% | 0.00 cr | 136.85 | 54.2% | ₹1 cr |
| 18 Aug '26 | 138.90 | 138.90 | 134.90 | 137.10 | −0.76 | −0.55% | 0.00 cr | 136.66 | 70.2% | ₹1 cr |
| 17 Aug '26 | 136.10 | 139.00 | 136.10 | 137.86 | +0.00 | +0.00% | 0.00 cr | 137.42 | 59.2% | ₹0 cr |
| 14 Aug '26 | 137.50 | 139.99 | 136.01 | 137.86 | −0.81 | −0.58% | 0.00 cr | 138.50 | 48.8% | ₹0 cr |
| 13 Aug '26 | 139.93 | 140.44 | 137.56 | 138.67 | −0.81 | −0.58% | 0.00 cr | 138.77 | 53.7% | ₹0 cr |
| 12 Aug '26 | 139.30 | 141.00 | 137.00 | 139.48 | +0.11 | +0.08% | 0.00 cr | 138.25 | 61.1% | ₹1 cr |
| 11 Aug '26 | 139.00 | 141.59 | 136.50 | 139.37 | −2.26 | −1.60% | 0.01 cr | 138.29 | 56.6% | ₹2 cr |
| 10 Aug '26 | 145.99 | 146.00 | 140.25 | 141.63 | −3.68 | −2.53% | 0.00 cr | 143.18 | 66.3% | ₹1 cr |
| 07 Aug '26 | 142.01 | 148.55 | 139.01 | 145.31 | +2.24 | +1.57% | 0.01 cr | 142.86 | 52.0% | ₹1 cr |
| 06 Aug '26 | 143.99 | 145.38 | 141.62 | 143.07 | +0.59 | +0.41% | 0.00 cr | 143.12 | 58.0% | ₹0 cr |
| 05 Aug '26 | 145.00 | 145.43 | 141.00 | 142.48 | −1.83 | −1.27% | 0.00 cr | 142.75 | 68.6% | ₹1 cr |
| 04 Aug '26 | 144.35 | 145.98 | 143.50 | 144.31 | −0.39 | −0.27% | 0.00 cr | 144.59 | 68.6% | ₹0 cr |
| 03 Aug '26 | 146.00 | 146.61 | 143.04 | 144.70 | +1.96 | +1.37% | 0.00 cr | 144.94 | 60.9% | ₹0 cr |
| 31 Jul '26 | 144.20 | 147.00 | 141.30 | 142.74 | −1.81 | −1.25% | 0.00 cr | 144.15 | 55.4% | ₹1 cr |
| 30 Jul '26 | 144.01 | 146.67 | 144.01 | 144.55 | −1.46 | −1.00% | 0.00 cr | 145.09 | 44.3% | ₹0 cr |
| 29 Jul '26 | 148.68 | 148.68 | 144.01 | 146.01 | −0.73 | −0.50% | 0.00 cr | 145.67 | 69.7% | ₹0 cr |
| 28 Jul '26 | 149.40 | 149.70 | 145.63 | 146.74 | −1.12 | −0.76% | 0.00 cr | 147.09 | 59.2% | ₹0 cr |
| 27 Jul '26 | 147.69 | 149.80 | 146.55 | 147.86 | +0.17 | +0.12% | 0.00 cr | 147.71 | 68.9% | ₹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.
