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 | 148.46 | 150.00 | 144.40 | 144.40 | −4.06 | −2.73% | 0.00 cr | 145.73 | 54.6% | ₹0 cr |
| 03 Sep '26 | 144.00 | 150.00 | 140.40 | 148.46 | +5.68 | +3.98% | 0.00 cr | 147.01 | 65.7% | ₹0 cr |
| 02 Sep '26 | 142.40 | 144.13 | 137.00 | 142.78 | −5.73 | −3.86% | 0.00 cr | 140.92 | 55.9% | ₹0 cr |
| 01 Sep '26 | 160.80 | 160.80 | 146.52 | 148.51 | −14.76 | −9.04% | 0.00 cr | 151.44 | 50.6% | ₹0 cr |
| 31 Aug '26 | 153.99 | 179.50 | 153.99 | 163.27 | +11.96 | +7.90% | 0.01 cr | 167.79 | 33.9% | ₹2 cr |
| 28 Aug '26 | 131.05 | 152.34 | 128.80 | 151.31 | +24.36 | +19.19% | 0.01 cr | 146.94 | 36.9% | ₹1 cr |
| 27 Aug '26 | 128.00 | 129.40 | 126.95 | 126.95 | −1.05 | −0.82% | 0.00 cr | 127.58 | 50.0% | ₹0 cr |
| 26 Aug '26 | 129.40 | 129.40 | 126.10 | 128.00 | +2.98 | +2.38% | 0.00 cr | 127.76 | 40.1% | ₹0 cr |
| 25 Aug '26 | 132.30 | 132.30 | 124.90 | 125.02 | −0.98 | −0.78% | 0.00 cr | 125.33 | 86.4% | ₹0 cr |
| 24 Aug '26 | 129.40 | 129.40 | 126.00 | 126.00 | −0.48 | −0.38% | 0.00 cr | 127.13 | 66.7% | ₹0 cr |
| 21 Aug '26 | 133.00 | 133.00 | 125.05 | 126.48 | +1.48 | +1.18% | 0.00 cr | 127.94 | 56.2% | ₹0 cr |
| 20 Aug '26 | 133.00 | 133.00 | 123.30 | 125.00 | −3.00 | −2.34% | 0.00 cr | 127.50 | 57.4% | ₹0 cr |
| 19 Aug '26 | 133.00 | 133.00 | 125.41 | 128.00 | +3.03 | +2.42% | 0.00 cr | 128.73 | 71.7% | ₹0 cr |
| 18 Aug '26 | 125.00 | 126.50 | 124.50 | 124.97 | −2.69 | −2.11% | 0.00 cr | 124.99 | 76.6% | ₹0 cr |
| 17 Aug '26 | 128.26 | 133.00 | 126.99 | 127.66 | −0.60 | −0.47% | 0.00 cr | 127.83 | 63.3% | ₹0 cr |
| 14 Aug '26 | 126.07 | 138.40 | 125.10 | 128.26 | +2.19 | +1.74% | 0.00 cr | 127.96 | 69.5% | ₹0 cr |
| 13 Aug '26 | 126.00 | 130.01 | 123.11 | 126.07 | −1.70 | −1.33% | 0.00 cr | 124.89 | 91.5% | ₹0 cr |
| 12 Aug '26 | 130.00 | 131.00 | 124.60 | 127.77 | +2.70 | +2.16% | 0.00 cr | 124.75 | 94.7% | ₹0 cr |
| 11 Aug '26 | 130.00 | 130.00 | 123.80 | 125.07 | +0.03 | +0.02% | 0.00 cr | 126.56 | 70.3% | ₹0 cr |
| 10 Aug '26 | 126.00 | 130.00 | 125.00 | 125.04 | −2.11 | −1.66% | 0.00 cr | 128.52 | 91.7% | ₹0 cr |
| 07 Aug '26 | 129.40 | 129.40 | 123.51 | 127.15 | +1.15 | +0.91% | 0.00 cr | 126.55 | 76.9% | ₹0 cr |
| 06 Aug '26 | 127.00 | 127.00 | 122.20 | 126.00 | +2.64 | +2.14% | 0.00 cr | 123.30 | 96.8% | ₹0 cr |
| 05 Aug '26 | 127.80 | 127.80 | 123.00 | 123.36 | −0.85 | −0.68% | 0.00 cr | 123.39 | 97.4% | ₹0 cr |
| 04 Aug '26 | 128.40 | 128.40 | 124.01 | 124.21 | −0.25 | −0.20% | 0.00 cr | 124.39 | 69.5% | ₹0 cr |
| 03 Aug '26 | 127.63 | 127.70 | 122.00 | 124.46 | −2.54 | −2.00% | 0.00 cr | 122.99 | 76.0% | ₹0 cr |
| 31 Jul '26 | 127.80 | 127.80 | 126.99 | 127.00 | +2.98 | +2.40% | 0.00 cr | 127.23 | 40.0% | ₹0 cr |
| 30 Jul '26 | 130.00 | 130.00 | 123.80 | 124.02 | −1.09 | −0.87% | 0.00 cr | 124.98 | 95.4% | ₹0 cr |
| 29 Jul '26 | 129.40 | 129.40 | 125.00 | 125.11 | +1.34 | +1.08% | 0.00 cr | 126.25 | 89.8% | ₹0 cr |
| 28 Jul '26 | 130.00 | 130.00 | 122.40 | 123.77 | −1.33 | −1.06% | 0.00 cr | 124.78 | 92.9% | ₹0 cr |
| 27 Jul '26 | 130.00 | 130.00 | 124.00 | 125.10 | −3.08 | −2.40% | 0.00 cr | 125.28 | 91.8% | ₹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.
