End-of-day pricesas of 2026-09-01Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 01 Sep '26 | 150.00 | 150.00 | 150.00 | 150.00 | −3.00 | −1.96% | 0.00 cr | 150.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 153.00 | 153.00 | 153.00 | 153.00 | +3.00 | +2.00% | 0.00 cr | 153.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 150.00 | 150.00 | 150.00 | 150.00 | −3.00 | −1.96% | 0.00 cr | 150.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 145.00 | 153.00 | 145.00 | 153.00 | +2.00 | +1.32% | 0.00 cr | 148.38 | 66.7% | ₹0 cr |
| 26 Aug '26 | 151.00 | 151.00 | 151.00 | 151.00 | +2.00 | +1.34% | 0.00 cr | 151.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 149.00 | 149.00 | 149.00 | 149.00 | −2.00 | −1.32% | 0.00 cr | 149.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 152.55 | 152.55 | 151.00 | 151.00 | +2.00 | +1.34% | 0.00 cr | 151.78 | 50.0% | ₹0 cr |
| 20 Aug '26 | 149.00 | 149.00 | 149.00 | 149.00 | +3.50 | +2.41% | 0.00 cr | 149.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 145.00 | 145.50 | 145.00 | 145.50 | −0.35 | −0.24% | 0.00 cr | 145.25 | 100.0% | ₹0 cr |
| 18 Aug '26 | 139.00 | 150.00 | 139.00 | 145.85 | +10.85 | +8.04% | 0.00 cr | 143.57 | 66.7% | ₹0 cr |
| 17 Aug '26 | 135.00 | 135.00 | 135.00 | 135.00 | +6.95 | +5.43% | 0.00 cr | 135.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 140.00 | 142.00 | 128.05 | 128.05 | −15.95 | −11.08% | 0.00 cr | 136.68 | 33.3% | ₹0 cr |
| 13 Aug '26 | 140.00 | 144.00 | 140.00 | 144.00 | −1.00 | −0.69% | 0.00 cr | 142.00 | 50.0% | ₹0 cr |
| 12 Aug '26 | 145.00 | 145.00 | 145.00 | 145.00 | −1.05 | −0.72% | 0.00 cr | 145.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 150.00 | 150.00 | 136.30 | 146.05 | −6.55 | −4.29% | 0.00 cr | 144.73 | 66.7% | ₹0 cr |
| 10 Aug '26 | 168.25 | 168.25 | 152.60 | 152.60 | +0.00 | +0.00% | 0.00 cr | 160.43 | 100.0% | ₹0 cr |
| 07 Aug '26 | 155.95 | 155.95 | 152.60 | 152.60 | +2.20 | +1.46% | 0.00 cr | 154.28 | 50.0% | ₹0 cr |
| 06 Aug '26 | 152.75 | 152.75 | 147.90 | 150.40 | +10.75 | +7.70% | 0.00 cr | 150.26 | 75.0% | ₹0 cr |
| 05 Aug '26 | 131.85 | 139.65 | 128.00 | 139.65 | +12.55 | +9.87% | 0.00 cr | 132.94 | 100.0% | ₹0 cr |
| 03 Aug '26 | 130.00 | 130.00 | 127.10 | 127.10 | +0.00 | +0.00% | 0.00 cr | 128.37 | 100.0% | ₹0 cr |
| 28 Jul '26 | 127.10 | 127.10 | 126.50 | 127.10 | −6.90 | −5.15% | 0.00 cr | 126.91 | 60.0% | ₹0 cr |
| 27 Jul '26 | 126.00 | 146.50 | 126.00 | 134.00 | +8.00 | +6.35% | 0.00 cr | 133.68 | 100.0% | ₹0 cr |
| 24 Jul '26 | 130.00 | 133.00 | 126.00 | 126.00 | −6.00 | −4.55% | 0.00 cr | 131.50 | 81.8% | ₹0 cr |
| 23 Jul '26 | 132.05 | 132.05 | 132.00 | 132.00 | +2.00 | +1.54% | 0.00 cr | 132.04 | 100.0% | ₹0 cr |
| 22 Jul '26 | 135.00 | 135.00 | 130.00 | 130.00 | −4.95 | −3.67% | 0.00 cr | 133.40 | 90.9% | ₹0 cr |
| 21 Jul '26 | 134.90 | 134.95 | 134.90 | 134.95 | +0.00 | +0.00% | 0.00 cr | 134.92 | 100.0% | ₹0 cr |
| 20 Jul '26 | 134.95 | 134.95 | 134.95 | 134.95 | +1.95 | +1.47% | 0.00 cr | 134.95 | 100.0% | ₹0 cr |
| 17 Jul '26 | 133.00 | 133.00 | 131.20 | 133.00 | −2.00 | −1.48% | 0.00 cr | 132.80 | 91.7% | ₹0 cr |
| 16 Jul '26 | 135.00 | 135.00 | 135.00 | 135.00 | −6.50 | −4.59% | 0.00 cr | 135.00 | 100.0% | ₹0 cr |
| 15 Jul '26 | 141.50 | 141.50 | 141.50 | 141.50 | +6.50 | +4.81% | 0.00 cr | 141.50 | 100.0% | ₹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.
