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 | 137.40 | 138.99 | 135.00 | 135.48 | −1.98 | −1.44% | 0.01 cr | 136.26 | 65.4% | ₹1 cr |
| 03 Sep '26 | 136.90 | 138.10 | 135.51 | 137.46 | +2.05 | +1.51% | 0.00 cr | 136.80 | 47.4% | ₹1 cr |
| 02 Sep '26 | 137.72 | 137.72 | 134.01 | 135.41 | −2.31 | −1.68% | 0.00 cr | 135.90 | 66.1% | ₹1 cr |
| 01 Sep '26 | 137.35 | 138.90 | 136.01 | 137.72 | +1.15 | +0.84% | 0.01 cr | 137.61 | 65.0% | ₹1 cr |
| 31 Aug '26 | 137.39 | 138.95 | 136.00 | 136.57 | −0.82 | −0.60% | 0.01 cr | 136.87 | 71.2% | ₹1 cr |
| 28 Aug '26 | 138.98 | 139.19 | 137.22 | 137.39 | −0.59 | −0.43% | 0.01 cr | 137.79 | 74.6% | ₹1 cr |
| 27 Aug '26 | 136.00 | 140.79 | 136.00 | 137.98 | +0.97 | +0.71% | 0.01 cr | 138.85 | 46.5% | ₹1 cr |
| 26 Aug '26 | 136.08 | 137.56 | 135.02 | 137.01 | +1.93 | +1.43% | 0.01 cr | 136.64 | 67.3% | ₹1 cr |
| 25 Aug '26 | 136.50 | 137.50 | 134.20 | 135.08 | −0.95 | −0.70% | 0.01 cr | 135.18 | 51.7% | ₹1 cr |
| 24 Aug '26 | 136.25 | 139.04 | 136.00 | 136.03 | −1.86 | −1.35% | 0.01 cr | 136.58 | 63.0% | ₹1 cr |
| 21 Aug '26 | 140.61 | 141.77 | 135.15 | 137.89 | −1.71 | −1.22% | 0.02 cr | 138.85 | 37.9% | ₹2 cr |
| 20 Aug '26 | 135.94 | 143.91 | 135.94 | 139.60 | +3.51 | +2.58% | 0.03 cr | 140.61 | 39.1% | ₹4 cr |
| 19 Aug '26 | 134.50 | 137.50 | 134.05 | 136.09 | +1.09 | +0.81% | 0.01 cr | 136.06 | 48.9% | ₹1 cr |
| 18 Aug '26 | 135.02 | 137.90 | 134.50 | 135.00 | −1.65 | −1.21% | 0.01 cr | 135.83 | 56.9% | ₹1 cr |
| 17 Aug '26 | 136.10 | 138.95 | 133.45 | 136.65 | +0.43 | +0.32% | 0.02 cr | 136.37 | 50.6% | ₹3 cr |
| 14 Aug '26 | 145.00 | 148.39 | 135.00 | 136.22 | −9.06 | −6.24% | 0.04 cr | 141.99 | 51.1% | ₹5 cr |
| 13 Aug '26 | 142.00 | 146.90 | 140.54 | 145.28 | +3.27 | +2.30% | 0.02 cr | 144.43 | 45.4% | ₹3 cr |
| 12 Aug '26 | 144.88 | 144.88 | 141.55 | 142.01 | −1.47 | −1.02% | 0.01 cr | 142.82 | 49.8% | ₹1 cr |
| 11 Aug '26 | 143.19 | 146.59 | 141.57 | 143.48 | +0.29 | +0.20% | 0.02 cr | 144.18 | 42.2% | ₹3 cr |
| 10 Aug '26 | 149.80 | 149.80 | 142.08 | 143.19 | −6.72 | −4.48% | 0.02 cr | 145.71 | 55.0% | ₹3 cr |
| 07 Aug '26 | 154.39 | 155.40 | 146.52 | 149.91 | −3.71 | −2.42% | 0.01 cr | 151.29 | 66.0% | ₹1 cr |
| 06 Aug '26 | 155.00 | 156.60 | 152.54 | 153.62 | −0.76 | −0.49% | 0.01 cr | 154.00 | 55.0% | ₹1 cr |
| 05 Aug '26 | 157.33 | 157.66 | 154.00 | 154.38 | −0.67 | −0.43% | 0.00 cr | 154.87 | 56.3% | ₹1 cr |
| 04 Aug '26 | 156.00 | 157.18 | 154.01 | 155.05 | −0.83 | −0.53% | 0.01 cr | 155.44 | 55.4% | ₹1 cr |
| 03 Aug '26 | 159.00 | 159.00 | 155.16 | 155.88 | −1.15 | −0.73% | 0.01 cr | 156.41 | 56.0% | ₹1 cr |
| 31 Jul '26 | 156.00 | 159.10 | 154.05 | 157.03 | +2.39 | +1.55% | 0.01 cr | 156.86 | 56.8% | ₹2 cr |
| 30 Jul '26 | 157.24 | 157.79 | 154.10 | 154.64 | −2.08 | −1.33% | 0.01 cr | 154.97 | 65.0% | ₹1 cr |
| 29 Jul '26 | 155.50 | 160.25 | 154.70 | 156.72 | +1.80 | +1.16% | 0.01 cr | 157.46 | 49.7% | ₹2 cr |
| 28 Jul '26 | 155.29 | 156.53 | 154.71 | 154.92 | −1.15 | −0.74% | 0.00 cr | 155.52 | 61.9% | ₹1 cr |
| 27 Jul '26 | 155.60 | 158.50 | 154.17 | 156.07 | +2.22 | +1.44% | 0.01 cr | 155.92 | 61.3% | ₹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.
