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 | 162.00 | 172.81 | 157.15 | 163.62 | +19.61 | +13.62% | 0.03 cr | 167.81 | 21.4% | ₹5 cr |
| 03 Sep '26 | 130.00 | 144.01 | 124.99 | 144.01 | +24.00 | +20.00% | 0.00 cr | 142.80 | 38.3% | ₹0 cr |
| 02 Sep '26 | 127.70 | 132.54 | 115.00 | 120.01 | −11.28 | −8.59% | 0.00 cr | 122.84 | 70.2% | ₹0 cr |
| 01 Sep '26 | 126.00 | 132.00 | 124.01 | 131.29 | −7.15 | −5.16% | 0.00 cr | 126.35 | 93.1% | ₹0 cr |
| 31 Aug '26 | 130.35 | 138.77 | 123.30 | 138.44 | +8.73 | +6.73% | 0.00 cr | 133.39 | 95.3% | ₹0 cr |
| 28 Aug '26 | 129.50 | 137.00 | 121.12 | 129.71 | +0.21 | +0.16% | 0.00 cr | 133.39 | 81.0% | ₹0 cr |
| 27 Aug '26 | 134.11 | 144.80 | 118.21 | 129.50 | −3.29 | −2.48% | 0.00 cr | 126.88 | 63.8% | ₹0 cr |
| 26 Aug '26 | 142.64 | 142.64 | 114.30 | 132.79 | +13.39 | +11.21% | 0.00 cr | 128.55 | 72.7% | ₹0 cr |
| 25 Aug '26 | 118.00 | 120.60 | 118.00 | 119.40 | +1.40 | +1.19% | 0.00 cr | 118.68 | 100.0% | ₹0 cr |
| 24 Aug '26 | 125.00 | 125.00 | 115.01 | 118.00 | −7.26 | −5.80% | 0.00 cr | 122.93 | 77.5% | ₹0 cr |
| 21 Aug '26 | 134.99 | 134.99 | 123.60 | 125.26 | +1.73 | +1.40% | 0.00 cr | 126.27 | 89.2% | ₹0 cr |
| 20 Aug '26 | 139.50 | 143.49 | 120.93 | 123.53 | −6.47 | −4.98% | 0.00 cr | 132.98 | 76.9% | ₹0 cr |
| 19 Aug '26 | 118.00 | 130.00 | 118.00 | 130.00 | −3.00 | −2.26% | 0.00 cr | 125.30 | 93.9% | ₹0 cr |
| 18 Aug '26 | 143.50 | 143.50 | 115.55 | 133.00 | −10.61 | −7.39% | 0.00 cr | 120.58 | 90.5% | ₹0 cr |
| 17 Aug '26 | 130.00 | 144.98 | 130.00 | 143.61 | +11.71 | +8.88% | 0.00 cr | 130.83 | 100.0% | ₹0 cr |
| 14 Aug '26 | 134.35 | 134.35 | 122.60 | 131.90 | −0.55 | −0.42% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 133.50 | 133.50 | 127.00 | 132.45 | −0.55 | −0.41% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 122.65 | 134.40 | 120.20 | 133.00 | +6.05 | +4.77% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 143.95 | 143.95 | 120.60 | 126.95 | +3.95 | +3.21% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 130.00 | 130.00 | 122.60 | 123.00 | −10.30 | −7.73% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 135.70 | 135.70 | 122.20 | 133.30 | +8.15 | +6.51% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 128.90 | 129.00 | 125.10 | 125.15 | −0.70 | −0.56% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 126.90 | 141.50 | 121.50 | 125.85 | −1.20 | −0.94% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 144.60 | 146.00 | 113.80 | 127.05 | +5.35 | +4.40% | 0.00 cr | — | — | ₹1 cr |
| 30 Jul '26 | 119.00 | 125.95 | 115.00 | 121.70 | +2.70 | +2.27% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 125.00 | 125.00 | 119.00 | 119.00 | −6.00 | −4.80% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 121.00 | 126.50 | 121.00 | 125.00 | +5.40 | +4.52% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 119.60 | 119.60 | 119.60 | 119.60 | −5.40 | −4.32% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 120.60 | 125.00 | 119.60 | 125.00 | +4.40 | +3.65% | 0.00 cr | — | — | ₹0 cr |
| 22 Jul '26 | 125.00 | 127.05 | 120.60 | 120.60 | −2.75 | −2.23% | 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.
