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 | 145.45 | 146.04 | 142.66 | 144.08 | −0.21 | −0.15% | 0.04 cr | 144.23 | 46.5% | ₹6 cr |
| 03 Sep '26 | 145.00 | 148.19 | 143.10 | 144.29 | +0.21 | +0.15% | 0.06 cr | 145.53 | 30.3% | ₹9 cr |
| 02 Sep '26 | 148.79 | 148.79 | 143.00 | 144.08 | −4.73 | −3.18% | 0.06 cr | 144.85 | 38.2% | ₹8 cr |
| 01 Sep '26 | 145.75 | 150.05 | 139.10 | 148.81 | +4.69 | +3.25% | 0.16 cr | 144.95 | 34.2% | ₹23 cr |
| 31 Aug '26 | 151.00 | 151.87 | 143.21 | 144.12 | −8.53 | −5.59% | 0.10 cr | 145.95 | 48.5% | ₹15 cr |
| 28 Aug '26 | 153.62 | 160.00 | 148.00 | 152.65 | −0.99 | −0.64% | 0.38 cr | 154.88 | 36.9% | ₹59 cr |
| 27 Aug '26 | 146.81 | 155.00 | 146.36 | 153.64 | +6.78 | +4.62% | 0.22 cr | 152.10 | 36.1% | ₹34 cr |
| 26 Aug '26 | 147.70 | 149.00 | 141.60 | 146.86 | +0.93 | +0.64% | 0.12 cr | 145.16 | 32.5% | ₹17 cr |
| 25 Aug '26 | 147.97 | 147.97 | 142.61 | 145.93 | −1.96 | −1.33% | 0.07 cr | 145.16 | 32.5% | ₹10 cr |
| 24 Aug '26 | 149.34 | 154.25 | 145.00 | 147.89 | −1.45 | −0.97% | 0.12 cr | 149.93 | 26.1% | ₹18 cr |
| 21 Aug '26 | 145.45 | 152.73 | 142.00 | 149.34 | +4.74 | +3.28% | 0.19 cr | 149.09 | 38.5% | ₹28 cr |
| 20 Aug '26 | 146.00 | 146.50 | 141.50 | 144.60 | +5.68 | +4.09% | 0.21 cr | 144.44 | 25.0% | ₹30 cr |
| 19 Aug '26 | 147.90 | 148.00 | 138.00 | 138.92 | −6.83 | −4.69% | 0.15 cr | 140.78 | 39.5% | ₹21 cr |
| 18 Aug '26 | 147.15 | 158.50 | 144.11 | 145.75 | −4.40 | −2.93% | 0.91 cr | 152.52 | 18.1% | ₹139 cr |
| 17 Aug '26 | 130.00 | 157.68 | 122.00 | 150.15 | +12.71 | +9.25% | 2.20 cr | 147.70 | 13.3% | ₹325 cr |
| 14 Aug '26 | 143.00 | 145.85 | 135.76 | 137.44 | −3.81 | −2.70% | 0.10 cr | 140.13 | 32.5% | ₹14 cr |
| 13 Aug '26 | 132.00 | 142.29 | 129.41 | 141.25 | +8.94 | +6.76% | 0.15 cr | 138.29 | 52.8% | ₹21 cr |
| 12 Aug '26 | 127.16 | 138.00 | 125.00 | 132.31 | +6.43 | +5.11% | 0.20 cr | 131.70 | 31.5% | ₹27 cr |
| 11 Aug '26 | 115.50 | 131.00 | 113.83 | 125.88 | +10.45 | +9.05% | 0.13 cr | 121.03 | 46.3% | ₹16 cr |
| 10 Aug '26 | 111.84 | 117.00 | 110.41 | 115.43 | +3.59 | +3.21% | 0.04 cr | 113.91 | 42.8% | ₹5 cr |
| 07 Aug '26 | 112.55 | 114.50 | 111.04 | 111.84 | −0.91 | −0.81% | 0.03 cr | 112.71 | 42.8% | ₹3 cr |
| 06 Aug '26 | 115.99 | 116.22 | 112.50 | 112.75 | −2.36 | −2.05% | 0.02 cr | 113.49 | 52.0% | ₹3 cr |
| 05 Aug '26 | 115.00 | 117.49 | 114.40 | 115.11 | +0.46 | +0.40% | 0.02 cr | 115.95 | 49.6% | ₹2 cr |
| 04 Aug '26 | 118.93 | 118.96 | 114.11 | 114.65 | −2.92 | −2.48% | 0.04 cr | 115.28 | 48.3% | ₹4 cr |
| 03 Aug '26 | 121.30 | 121.60 | 116.50 | 117.57 | −2.53 | −2.11% | 0.02 cr | 119.18 | 44.9% | ₹3 cr |
| 31 Jul '26 | 115.21 | 121.39 | 115.21 | 120.10 | +4.39 | +3.79% | 0.04 cr | 119.25 | 46.6% | ₹5 cr |
| 30 Jul '26 | 117.19 | 120.19 | 115.25 | 115.71 | −2.02 | −1.72% | 0.05 cr | 117.03 | 47.0% | ₹6 cr |
| 29 Jul '26 | 123.51 | 123.51 | 116.86 | 117.73 | −4.11 | −3.37% | 0.08 cr | 118.58 | 45.8% | ₹10 cr |
| 28 Jul '26 | 124.88 | 125.83 | 120.12 | 121.84 | −4.08 | −3.24% | 0.07 cr | 122.15 | 40.9% | ₹8 cr |
| 27 Jul '26 | 130.30 | 131.50 | 123.94 | 125.92 | −4.15 | −3.19% | 0.10 cr | 126.56 | 37.4% | ₹12 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.
