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 | 144.00 | 144.00 | 137.00 | 144.00 | −3.00 | −2.04% | 0.00 cr | 141.88 | 100.0% | ₹0 cr |
| 03 Sep '26 | 139.00 | 147.00 | 138.15 | 147.00 | +8.91 | +6.45% | 0.00 cr | 138.91 | 100.0% | ₹0 cr |
| 02 Sep '26 | 154.40 | 154.40 | 138.05 | 138.09 | −3.91 | −2.75% | 0.00 cr | 147.11 | 72.7% | ₹0 cr |
| 01 Sep '26 | 142.00 | 142.00 | 142.00 | 142.00 | −7.97 | −5.31% | 0.00 cr | 142.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 140.65 | 149.97 | 140.65 | 149.97 | +9.32 | +6.63% | 0.00 cr | 146.86 | 100.0% | ₹0 cr |
| 27 Aug '26 | 141.00 | 141.00 | 140.60 | 140.65 | −0.29 | −0.21% | 0.00 cr | 140.71 | 100.0% | ₹0 cr |
| 26 Aug '26 | 145.00 | 145.00 | 140.00 | 140.94 | −2.51 | −1.75% | 0.00 cr | 140.99 | 99.0% | ₹0 cr |
| 25 Aug '26 | 149.97 | 149.97 | 142.02 | 143.45 | −6.53 | −4.35% | 0.00 cr | 146.42 | 77.3% | ₹0 cr |
| 24 Aug '26 | 150.00 | 151.98 | 144.01 | 149.98 | −4.90 | −3.16% | 0.00 cr | 146.69 | 86.8% | ₹0 cr |
| 21 Aug '26 | 156.00 | 156.00 | 150.00 | 154.88 | −2.86 | −1.81% | 0.00 cr | 152.12 | 70.2% | ₹0 cr |
| 20 Aug '26 | 149.25 | 157.99 | 149.25 | 157.74 | +7.74 | +5.16% | 0.00 cr | 152.08 | 80.0% | ₹0 cr |
| 19 Aug '26 | 150.00 | 150.00 | 150.00 | 150.00 | −4.79 | −3.09% | 0.00 cr | 150.00 | 76.2% | ₹0 cr |
| 18 Aug '26 | 152.00 | 160.00 | 140.00 | 154.79 | +0.61 | +0.40% | 0.00 cr | 150.40 | 86.0% | ₹0 cr |
| 17 Aug '26 | 159.75 | 160.00 | 147.10 | 154.18 | +7.70 | +5.26% | 0.00 cr | 154.59 | 59.4% | ₹0 cr |
| 14 Aug '26 | 153.00 | 153.00 | 141.51 | 146.48 | −9.64 | −6.17% | 0.00 cr | 148.12 | 50.0% | ₹0 cr |
| 13 Aug '26 | 156.45 | 156.45 | 140.00 | 156.12 | +11.22 | +7.74% | 0.00 cr | 156.13 | 100.0% | ₹0 cr |
| 11 Aug '26 | 156.70 | 156.70 | 142.11 | 144.90 | +2.44 | +1.71% | 0.00 cr | 153.06 | 45.1% | ₹0 cr |
| 10 Aug '26 | 152.95 | 154.00 | 126.66 | 142.46 | +2.12 | +1.51% | 0.00 cr | 142.42 | 96.7% | ₹0 cr |
| 07 Aug '26 | 121.84 | 141.00 | 116.35 | 140.34 | +12.09 | +9.43% | 0.00 cr | 124.10 | 69.9% | ₹0 cr |
| 06 Aug '26 | 134.00 | 134.00 | 128.25 | 128.25 | −6.75 | −5.00% | 0.00 cr | 131.59 | 100.0% | ₹0 cr |
| 05 Aug '26 | 140.00 | 140.00 | 135.00 | 135.00 | −5.47 | −3.89% | 0.00 cr | 135.39 | 100.0% | ₹0 cr |
| 03 Aug '26 | 136.01 | 148.00 | 135.00 | 140.47 | −0.71 | −0.50% | 0.00 cr | 139.60 | 86.1% | ₹0 cr |
| 31 Jul '26 | 145.40 | 152.70 | 138.50 | 141.18 | −4.32 | −2.97% | 0.00 cr | 140.48 | 83.2% | ₹0 cr |
| 29 Jul '26 | 158.49 | 158.49 | 145.50 | 145.50 | −7.45 | −4.87% | 0.00 cr | 154.15 | 33.3% | ₹0 cr |
| 28 Jul '26 | 152.95 | 152.95 | 152.95 | 152.95 | −8.05 | −5.00% | 0.00 cr | 152.95 | 100.0% | ₹0 cr |
| 27 Jul '26 | 163.00 | 163.01 | 147.92 | 161.00 | +5.30 | +3.40% | 0.00 cr | 151.70 | 87.3% | ₹0 cr |
| 24 Jul '26 | 157.79 | 157.79 | 155.70 | 155.70 | +4.98 | +3.30% | 0.00 cr | 155.74 | 98.0% | ₹0 cr |
| 23 Jul '26 | 160.00 | 160.00 | 150.50 | 150.72 | −5.16 | −3.31% | 0.00 cr | 152.74 | 88.1% | ₹0 cr |
| 22 Jul '26 | 150.00 | 155.90 | 142.21 | 155.88 | +6.68 | +4.48% | 0.00 cr | 153.83 | 81.9% | ₹0 cr |
| 21 Jul '26 | 153.25 | 153.25 | 139.30 | 149.20 | +2.73 | +1.86% | 0.00 cr | 147.40 | 92.3% | ₹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.
