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 | 137.00 | 140.99 | 135.21 | 139.59 | +3.92 | +2.89% | 0.00 cr | 137.64 | — | ₹0 cr |
| 03 Sep '26 | 139.00 | 140.00 | 135.00 | 135.67 | −2.42 | −1.75% | 0.00 cr | 136.77 | — | ₹0 cr |
| 02 Sep '26 | 138.10 | 140.05 | 135.20 | 138.09 | −0.84 | −0.60% | 0.00 cr | 139.11 | — | ₹1 cr |
| 01 Sep '26 | 140.00 | 143.00 | 136.75 | 138.93 | −1.24 | −0.88% | 0.00 cr | 138.31 | — | ₹0 cr |
| 31 Aug '26 | 145.00 | 145.00 | 137.25 | 140.17 | −3.70 | −2.57% | 0.00 cr | 140.17 | — | ₹0 cr |
| 28 Aug '26 | 144.96 | 146.00 | 141.00 | 143.87 | −1.09 | −0.75% | 0.00 cr | 143.26 | — | ₹0 cr |
| 27 Aug '26 | 149.00 | 149.00 | 143.00 | 144.96 | −4.08 | −2.74% | 0.00 cr | 145.32 | — | ₹1 cr |
| 26 Aug '26 | 146.00 | 149.34 | 140.00 | 149.04 | +6.81 | +4.79% | 0.00 cr | 146.40 | — | ₹1 cr |
| 25 Aug '26 | 145.10 | 150.00 | 140.10 | 142.23 | −4.01 | −2.74% | 0.01 cr | 146.17 | — | ₹1 cr |
| 24 Aug '26 | 141.51 | 147.79 | 137.00 | 146.24 | +5.43 | +3.86% | 0.01 cr | 142.63 | — | ₹1 cr |
| 21 Aug '26 | 141.00 | 142.80 | 136.00 | 140.81 | +2.23 | +1.61% | 0.01 cr | 138.65 | — | ₹1 cr |
| 20 Aug '26 | 140.00 | 141.27 | 135.55 | 138.58 | −2.79 | −1.97% | 0.00 cr | 137.27 | — | ₹0 cr |
| 19 Aug '26 | 140.00 | 144.90 | 135.11 | 141.37 | +0.43 | +0.31% | 0.00 cr | 138.99 | — | ₹0 cr |
| 18 Aug '26 | 135.80 | 142.00 | 131.50 | 140.94 | +4.96 | +3.65% | 0.00 cr | 136.87 | — | ₹0 cr |
| 17 Aug '26 | 139.67 | 140.00 | 133.01 | 135.98 | −3.69 | −2.64% | 0.00 cr | 134.96 | — | ₹1 cr |
| 14 Aug '26 | 141.33 | 145.00 | 139.20 | 139.67 | −6.71 | −4.58% | 0.00 cr | 140.51 | — | ₹0 cr |
| 13 Aug '26 | 160.98 | 160.98 | 136.27 | 146.38 | −12.00 | −7.58% | 0.05 cr | 143.17 | 47.2% | ₹7 cr |
| 12 Aug '26 | 158.60 | 163.70 | 157.21 | 158.38 | −0.22 | −0.14% | 0.01 cr | 160.74 | 64.6% | ₹2 cr |
| 11 Aug '26 | 158.99 | 167.46 | 154.00 | 158.60 | +8.45 | +5.63% | 0.07 cr | 159.72 | 31.6% | ₹10 cr |
| 10 Aug '26 | 146.03 | 151.89 | 144.00 | 150.15 | +4.98 | +3.43% | 0.02 cr | 149.49 | 67.4% | ₹3 cr |
| 07 Aug '26 | 145.50 | 148.50 | 136.00 | 145.17 | +2.75 | +1.93% | 0.01 cr | 143.80 | 45.1% | ₹2 cr |
| 06 Aug '26 | 142.00 | 147.70 | 140.00 | 142.42 | +0.39 | +0.27% | 0.01 cr | 144.05 | 57.1% | ₹2 cr |
| 05 Aug '26 | 142.55 | 144.69 | 134.16 | 142.03 | +2.57 | +1.84% | 0.03 cr | 138.87 | 43.2% | ₹4 cr |
| 04 Aug '26 | 133.90 | 142.00 | 129.48 | 139.46 | +7.34 | +5.56% | 0.01 cr | 137.74 | 51.3% | ₹2 cr |
| 03 Aug '26 | 135.32 | 135.32 | 132.01 | 132.12 | −1.02 | −0.77% | 0.00 cr | 133.33 | 72.3% | ₹0 cr |
| 31 Jul '26 | 135.61 | 135.61 | 132.00 | 133.14 | −0.79 | −0.59% | 0.00 cr | 133.35 | 66.3% | ₹0 cr |
| 30 Jul '26 | 131.05 | 134.99 | 129.02 | 133.93 | +1.88 | +1.42% | 0.00 cr | 132.48 | 49.8% | ₹0 cr |
| 29 Jul '26 | 133.14 | 134.09 | 131.28 | 132.05 | −1.76 | −1.32% | 0.00 cr | 132.11 | 72.2% | ₹0 cr |
| 28 Jul '26 | 130.20 | 134.00 | 128.62 | 133.81 | +1.78 | +1.35% | 0.00 cr | 131.57 | 65.4% | ₹0 cr |
| 27 Jul '26 | 137.87 | 139.80 | 131.00 | 132.03 | −5.70 | −4.14% | 0.01 cr | 135.24 | 56.9% | ₹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.
