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 | 147.01 | 148.99 | 147.01 | 148.18 | +1.09 | +0.74% | 0.00 cr | 147.66 | 70.2% | ₹1 cr |
| 03 Sep '26 | 147.33 | 148.40 | 146.77 | 147.09 | −0.24 | −0.16% | 0.01 cr | 147.04 | 94.0% | ₹2 cr |
| 02 Sep '26 | 147.00 | 148.48 | 145.41 | 147.33 | +0.74 | +0.50% | 0.01 cr | 146.79 | 56.3% | ₹1 cr |
| 01 Sep '26 | 146.14 | 147.44 | 146.00 | 146.59 | +0.45 | +0.31% | 0.01 cr | 146.54 | 84.2% | ₹1 cr |
| 31 Aug '26 | 145.00 | 146.75 | 145.00 | 146.14 | +0.05 | +0.03% | 0.00 cr | 145.83 | 69.6% | ₹0 cr |
| 28 Aug '26 | 147.24 | 148.24 | 145.51 | 146.09 | −0.86 | −0.59% | 0.02 cr | 146.66 | 85.0% | ₹2 cr |
| 27 Aug '26 | 147.69 | 148.39 | 146.02 | 146.95 | −0.66 | −0.45% | 0.01 cr | 147.11 | 78.2% | ₹1 cr |
| 26 Aug '26 | 145.81 | 152.00 | 145.21 | 147.61 | +1.81 | +1.24% | 0.02 cr | 148.52 | 48.1% | ₹4 cr |
| 25 Aug '26 | 144.84 | 146.98 | 144.00 | 145.80 | +0.97 | +0.67% | 0.00 cr | 145.24 | 70.7% | ₹0 cr |
| 24 Aug '26 | 142.11 | 145.26 | 142.03 | 144.83 | +1.54 | +1.07% | 0.00 cr | 144.43 | 72.2% | ₹1 cr |
| 21 Aug '26 | 142.07 | 144.51 | 141.50 | 143.29 | +1.08 | +0.76% | 0.01 cr | 142.94 | 49.6% | ₹1 cr |
| 20 Aug '26 | 142.40 | 143.64 | 142.00 | 142.21 | −0.33 | −0.23% | 0.01 cr | 142.54 | 71.6% | ₹2 cr |
| 19 Aug '26 | 140.52 | 143.29 | 140.52 | 142.54 | +1.02 | +0.72% | 0.00 cr | 142.41 | 59.6% | ₹1 cr |
| 18 Aug '26 | 141.11 | 142.00 | 141.01 | 141.52 | +0.42 | +0.30% | 0.01 cr | 141.35 | 89.0% | ₹1 cr |
| 17 Aug '26 | 140.55 | 141.59 | 140.51 | 141.10 | +0.06 | +0.04% | 0.01 cr | 141.08 | 88.5% | ₹1 cr |
| 14 Aug '26 | 140.51 | 141.51 | 140.51 | 141.04 | −0.35 | −0.25% | 0.00 cr | 141.04 | 70.7% | ₹0 cr |
| 13 Aug '26 | 141.13 | 141.84 | 140.69 | 141.39 | −0.45 | −0.32% | 0.00 cr | 141.30 | 57.9% | ₹0 cr |
| 12 Aug '26 | 143.00 | 143.00 | 140.02 | 141.84 | −0.38 | −0.27% | 0.03 cr | 141.50 | 74.5% | ₹5 cr |
| 11 Aug '26 | 141.08 | 142.50 | 141.08 | 142.22 | +0.22 | +0.15% | 0.00 cr | 142.04 | 75.6% | ₹1 cr |
| 10 Aug '26 | 143.80 | 143.80 | 141.21 | 142.00 | −0.28 | −0.20% | 0.01 cr | 141.76 | 63.9% | ₹1 cr |
| 07 Aug '26 | 141.64 | 144.40 | 141.15 | 142.28 | +1.29 | +0.91% | 0.03 cr | 142.21 | 62.6% | ₹4 cr |
| 06 Aug '26 | 142.70 | 142.70 | 139.50 | 140.99 | −1.71 | −1.20% | 0.07 cr | 140.95 | 84.6% | ₹9 cr |
| 05 Aug '26 | 145.60 | 145.60 | 142.00 | 142.70 | −2.04 | −1.41% | 0.05 cr | 142.96 | 70.6% | ₹8 cr |
| 04 Aug '26 | 141.92 | 145.68 | 141.92 | 144.74 | +2.82 | +1.99% | 0.06 cr | 143.83 | 64.2% | ₹8 cr |
| 03 Aug '26 | 143.30 | 144.90 | 141.10 | 141.92 | +0.05 | +0.04% | 0.06 cr | 142.05 | 88.9% | ₹9 cr |
| 31 Jul '26 | 141.67 | 142.23 | 139.11 | 141.87 | +2.56 | +1.84% | 0.01 cr | 141.31 | 68.2% | ₹1 cr |
| 30 Jul '26 | 140.66 | 142.90 | 139.01 | 139.31 | −0.99 | −0.71% | 0.04 cr | 140.39 | 71.4% | ₹6 cr |
| 29 Jul '26 | 141.40 | 142.36 | 138.20 | 140.30 | −1.03 | −0.73% | 0.06 cr | 140.65 | 88.2% | ₹9 cr |
| 28 Jul '26 | 140.87 | 143.00 | 138.72 | 141.33 | +0.46 | +0.33% | 0.01 cr | 141.35 | 66.7% | ₹1 cr |
| 27 Jul '26 | 140.07 | 141.98 | 140.07 | 140.87 | +0.80 | +0.57% | 0.01 cr | 140.75 | 77.7% | ₹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.
