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 | 143.98 | 143.98 | 142.99 | 142.99 | +3.49 | +2.50% | 0.00 cr | 143.90 | 100.0% | ₹0 cr |
| 03 Sep '26 | 139.50 | 139.50 | 139.50 | 139.50 | +2.82 | +2.06% | 0.00 cr | 139.50 | 100.0% | ₹0 cr |
| 31 Aug '26 | 136.68 | 136.68 | 136.68 | 136.68 | +0.68 | +0.50% | 0.00 cr | 136.68 | 100.0% | ₹0 cr |
| 28 Aug '26 | 136.00 | 136.00 | 136.00 | 136.00 | +5.60 | +4.29% | 0.00 cr | 136.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 125.40 | 130.40 | 125.40 | 130.40 | +5.00 | +3.99% | 0.00 cr | 128.73 | 100.0% | ₹0 cr |
| 26 Aug '26 | 132.00 | 132.00 | 125.40 | 125.40 | −6.60 | −5.00% | 0.00 cr | 129.80 | 66.7% | ₹0 cr |
| 25 Aug '26 | 132.00 | 132.00 | 132.00 | 132.00 | +6.05 | +4.80% | 0.00 cr | 132.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 126.00 | 126.00 | 125.95 | 125.95 | +5.55 | +4.61% | 0.00 cr | 125.95 | 100.0% | ₹0 cr |
| 21 Aug '26 | 122.50 | 123.05 | 116.10 | 120.40 | −1.37 | −1.13% | 0.00 cr | 122.29 | 93.2% | ₹0 cr |
| 20 Aug '26 | 130.10 | 130.10 | 117.76 | 121.77 | −2.15 | −1.73% | 0.00 cr | 119.28 | 92.3% | ₹0 cr |
| 19 Aug '26 | 136.50 | 136.50 | 123.66 | 123.92 | −6.08 | −4.68% | 0.00 cr | 123.92 | 98.0% | ₹0 cr |
| 18 Aug '26 | 123.61 | 136.00 | 123.61 | 130.00 | −0.11 | −0.08% | 0.00 cr | 125.49 | 100.0% | ₹0 cr |
| 17 Aug '26 | 130.11 | 130.11 | 130.11 | 130.11 | −6.74 | −4.93% | 0.00 cr | 130.11 | 100.0% | ₹0 cr |
| 14 Aug '26 | 136.85 | 136.85 | 136.85 | 136.85 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 140.00 | 140.00 | 136.85 | 136.85 | −0.05 | −0.04% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 135.90 | 139.95 | 135.90 | 136.90 | +1.00 | +0.74% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 130.50 | 135.90 | 130.50 | 135.90 | −1.45 | −1.06% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 139.00 | 139.00 | 137.35 | 137.35 | +3.45 | +2.58% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 125.00 | 133.90 | 125.00 | 133.90 | +6.35 | +4.98% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 127.55 | 127.55 | 127.55 | 127.55 | −6.70 | −4.99% | 0.00 cr | — | — | ₹0 cr |
| 16 Jul '26 | 134.25 | 134.25 | 134.25 | 134.25 | +3.30 | +2.52% | 0.00 cr | — | — | ₹0 cr |
| 15 Jul '26 | 132.00 | 132.00 | 119.70 | 130.95 | +4.95 | +3.93% | 0.00 cr | — | — | ₹0 cr |
| 14 Jul '26 | 117.00 | 126.00 | 117.00 | 126.00 | +5.80 | +4.83% | 0.00 cr | — | — | ₹0 cr |
| 13 Jul '26 | 126.50 | 126.50 | 120.20 | 120.20 | −6.30 | −4.98% | 0.00 cr | — | — | ₹0 cr |
| 10 Jul '26 | 126.50 | 126.50 | 126.40 | 126.50 | −6.55 | −4.92% | 0.00 cr | — | — | ₹0 cr |
| 09 Jul '26 | 140.85 | 140.85 | 133.00 | 133.05 | −6.75 | −4.83% | 0.00 cr | — | — | ₹0 cr |
| 06 Jul '26 | 139.80 | 139.80 | 139.80 | 139.80 | −0.15 | −0.11% | 0.00 cr | — | — | ₹0 cr |
| 01 Jul '26 | 142.20 | 142.20 | 139.95 | 139.95 | −1.55 | −1.10% | 0.00 cr | — | — | ₹0 cr |
| 30 Jun '26 | 147.90 | 147.90 | 141.50 | 141.50 | +0.50 | +0.35% | 0.00 cr | — | — | ₹0 cr |
| 29 Jun '26 | 135.90 | 141.00 | 135.90 | 141.00 | +5.10 | +3.75% | 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.
