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 | 147.19 | 147.39 | 142.40 | 143.26 | −3.45 | −2.35% | 0.82 cr | 144.36 | 40.3% | ₹119 cr |
| 03 Sep '26 | 146.35 | 147.30 | 142.90 | 146.71 | +0.57 | +0.39% | 1.25 cr | 146.11 | 36.9% | ₹183 cr |
| 02 Sep '26 | 141.07 | 147.65 | 140.75 | 146.14 | +5.07 | +3.59% | 1.49 cr | 144.13 | 37.1% | ₹214 cr |
| 01 Sep '26 | 140.18 | 141.94 | 137.05 | 141.07 | +1.15 | +0.82% | 0.87 cr | 139.94 | 28.4% | ₹122 cr |
| 31 Aug '26 | 140.54 | 142.09 | 139.26 | 139.92 | −0.62 | −0.44% | 0.53 cr | 140.23 | 53.1% | ₹74 cr |
| 28 Aug '26 | 142.00 | 144.62 | 139.55 | 140.54 | −1.30 | −0.92% | 0.84 cr | 141.87 | 31.1% | ₹119 cr |
| 27 Aug '26 | 141.80 | 146.00 | 140.43 | 141.84 | +0.85 | +0.60% | 1.05 cr | 143.31 | 32.4% | ₹150 cr |
| 26 Aug '26 | 139.00 | 143.74 | 138.25 | 140.99 | +3.97 | +2.90% | 1.41 cr | 141.22 | 25.7% | ₹199 cr |
| 25 Aug '26 | 130.00 | 137.94 | 129.22 | 137.02 | +7.46 | +5.76% | 2.04 cr | 135.55 | 32.1% | ₹276 cr |
| 24 Aug '26 | 132.50 | 134.60 | 128.10 | 129.56 | −1.43 | −1.09% | 1.10 cr | 130.51 | 34.0% | ₹144 cr |
| 21 Aug '26 | 132.50 | 134.90 | 130.20 | 130.99 | −1.77 | −1.33% | 0.89 cr | 132.31 | 43.8% | ₹118 cr |
| 20 Aug '26 | 133.25 | 134.92 | 127.10 | 132.76 | +1.35 | +1.03% | 2.78 cr | 131.60 | 42.6% | ₹366 cr |
| 19 Aug '26 | 125.00 | 131.99 | 124.50 | 131.41 | +7.71 | +6.23% | 1.82 cr | 129.62 | 37.2% | ₹236 cr |
| 18 Aug '26 | 121.40 | 125.99 | 121.38 | 123.70 | +3.42 | +2.84% | 1.72 cr | 123.69 | 38.5% | ₹213 cr |
| 17 Aug '26 | 116.80 | 127.00 | 115.00 | 120.28 | +2.84 | +2.42% | 4.20 cr | 121.55 | 20.8% | ₹511 cr |
| 14 Aug '26 | 117.24 | 119.50 | 116.30 | 117.44 | +2.13 | +1.85% | 1.06 cr | 118.10 | 40.1% | ₹125 cr |
| 13 Aug '26 | 114.99 | 115.71 | 114.76 | 115.31 | +0.18 | +0.16% | 1.23 cr | 115.34 | 46.9% | ₹142 cr |
| 12 Aug '26 | 116.00 | 116.00 | 114.05 | 115.13 | −0.47 | −0.41% | 0.88 cr | 115.27 | 69.7% | ₹101 cr |
| 11 Aug '26 | 115.22 | 116.83 | 115.22 | 115.60 | +0.38 | +0.33% | 1.16 cr | 115.83 | 49.1% | ₹134 cr |
| 10 Aug '26 | 117.99 | 117.99 | 115.00 | 115.22 | −2.26 | −1.92% | 2.05 cr | 115.36 | 43.7% | ₹236 cr |
| 07 Aug '26 | 112.50 | 118.00 | 112.50 | 117.48 | +6.67 | +6.02% | 2.40 cr | 115.53 | 40.7% | ₹277 cr |
| 06 Aug '26 | 111.65 | 111.65 | 107.50 | 110.81 | +0.04 | +0.04% | 1.84 cr | 110.45 | 44.0% | ₹204 cr |
| 05 Aug '26 | 110.40 | 111.70 | 109.64 | 110.77 | +1.29 | +1.18% | 1.41 cr | 110.89 | 37.7% | ₹156 cr |
| 04 Aug '26 | 105.65 | 109.90 | 105.30 | 109.48 | +3.86 | +3.65% | 1.66 cr | 108.35 | 36.7% | ₹179 cr |
| 03 Aug '26 | 103.10 | 107.25 | 103.10 | 105.62 | +3.75 | +3.68% | 1.32 cr | 105.99 | 39.5% | ₹140 cr |
| 31 Jul '26 | 101.18 | 102.74 | 101.01 | 101.87 | +0.87 | +0.86% | 1.42 cr | 101.95 | 46.4% | ₹144 cr |
| 30 Jul '26 | 100.00 | 102.09 | 99.25 | 101.00 | +0.43 | +0.43% | 0.79 cr | 100.67 | 38.9% | ₹79 cr |
| 29 Jul '26 | 98.25 | 101.80 | 96.93 | 100.57 | +3.53 | +3.64% | 4.30 cr | 100.43 | 34.0% | ₹432 cr |
| 28 Jul '26 | 94.95 | 98.00 | 94.80 | 97.04 | +2.24 | +2.36% | 3.35 cr | 97.22 | 38.4% | ₹325 cr |
| 27 Jul '26 | 89.00 | 95.25 | 87.75 | 94.80 | +7.53 | +8.63% | 4.33 cr | 93.13 | 39.5% | ₹403 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.
