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 | 151.00 | 151.00 | 145.00 | 146.02 | −2.06 | −1.39% | 0.00 cr | 146.83 | — | ₹0 cr |
| 03 Sep '26 | 149.10 | 150.00 | 145.75 | 148.08 | −0.03 | −0.02% | 0.00 cr | 148.36 | — | ₹0 cr |
| 02 Sep '26 | 146.00 | 149.45 | 145.52 | 148.11 | +1.24 | +0.84% | 0.00 cr | 147.54 | — | ₹0 cr |
| 01 Sep '26 | 149.40 | 153.80 | 142.40 | 146.87 | −3.02 | −2.01% | 0.00 cr | 147.16 | — | ₹0 cr |
| 31 Aug '26 | 158.30 | 158.30 | 148.90 | 149.89 | −6.84 | −4.36% | 0.00 cr | 152.09 | — | ₹0 cr |
| 28 Aug '26 | 155.15 | 163.80 | 150.00 | 156.73 | +0.58 | +0.37% | 0.00 cr | 158.46 | — | ₹1 cr |
| 27 Aug '26 | 154.40 | 156.15 | 151.00 | 156.15 | +7.43 | +5.00% | 0.01 cr | 155.44 | — | ₹1 cr |
| 26 Aug '26 | 141.64 | 148.72 | 141.64 | 148.72 | +7.08 | +5.00% | 0.00 cr | 147.92 | — | ₹0 cr |
| 25 Aug '26 | 141.00 | 143.00 | 138.00 | 141.64 | +0.51 | +0.36% | 0.00 cr | 140.91 | — | ₹0 cr |
| 24 Aug '26 | 143.33 | 144.80 | 138.52 | 141.13 | −2.20 | −1.53% | 0.00 cr | 140.91 | — | ₹0 cr |
| 21 Aug '26 | 136.60 | 144.00 | 136.05 | 143.33 | +2.56 | +1.82% | 0.00 cr | 139.52 | — | ₹0 cr |
| 20 Aug '26 | 147.90 | 147.90 | 138.88 | 140.77 | −5.41 | −3.70% | 0.00 cr | 139.62 | — | ₹0 cr |
| 19 Aug '26 | 151.80 | 151.80 | 144.20 | 146.18 | −6.13 | −4.02% | 0.01 cr | 147.71 | 63.7% | ₹1 cr |
| 18 Aug '26 | 154.40 | 156.99 | 147.02 | 152.31 | +0.44 | +0.29% | 0.01 cr | 153.30 | 53.7% | ₹2 cr |
| 17 Aug '26 | 140.00 | 159.70 | 139.90 | 151.87 | +12.02 | +8.59% | 0.06 cr | 152.91 | 36.6% | ₹9 cr |
| 14 Aug '26 | 134.90 | 141.50 | 132.55 | 139.85 | +11.96 | +9.35% | 0.02 cr | 137.40 | 60.3% | ₹3 cr |
| 13 Aug '26 | 116.00 | 134.70 | 115.04 | 127.89 | +11.87 | +10.23% | 0.02 cr | 128.37 | 44.1% | ₹2 cr |
| 12 Aug '26 | 117.65 | 117.89 | 116.00 | 116.02 | −1.63 | −1.39% | 0.00 cr | 116.46 | 69.1% | ₹0 cr |
| 11 Aug '26 | 119.65 | 121.96 | 116.10 | 117.65 | −3.23 | −2.67% | 0.00 cr | 118.66 | 49.7% | ₹0 cr |
| 10 Aug '26 | 118.00 | 122.49 | 118.00 | 120.88 | +2.42 | +2.04% | 0.00 cr | 120.67 | 64.5% | ₹0 cr |
| 07 Aug '26 | 117.01 | 118.99 | 115.11 | 118.46 | +1.45 | +1.24% | 0.00 cr | 118.00 | 76.7% | ₹0 cr |
| 06 Aug '26 | 118.90 | 118.90 | 116.47 | 117.01 | +0.54 | +0.46% | 0.00 cr | 117.38 | 75.6% | ₹0 cr |
| 05 Aug '26 | 115.42 | 119.90 | 115.00 | 116.47 | +0.48 | +0.41% | 0.00 cr | 116.78 | 60.7% | ₹0 cr |
| 04 Aug '26 | 112.00 | 117.00 | 112.00 | 115.99 | +2.48 | +2.18% | 0.00 cr | 113.66 | 68.7% | ₹0 cr |
| 03 Aug '26 | 115.01 | 117.10 | 113.00 | 113.51 | −1.02 | −0.89% | 0.00 cr | 114.59 | 87.1% | ₹0 cr |
| 31 Jul '26 | 116.00 | 117.00 | 113.50 | 114.53 | −0.56 | −0.49% | 0.00 cr | 115.04 | 94.2% | ₹0 cr |
| 30 Jul '26 | 116.08 | 116.08 | 114.82 | 115.09 | −1.92 | −1.64% | 0.00 cr | 115.47 | 88.1% | ₹0 cr |
| 29 Jul '26 | 116.47 | 117.59 | 116.31 | 117.01 | +0.54 | +0.46% | 0.00 cr | 116.68 | 66.6% | ₹0 cr |
| 28 Jul '26 | 118.25 | 119.50 | 116.00 | 116.47 | −1.20 | −1.02% | 0.00 cr | 117.01 | 67.7% | ₹0 cr |
| 27 Jul '26 | 115.05 | 119.89 | 115.05 | 117.67 | +2.77 | +2.41% | 0.00 cr | 118.25 | 67.5% | ₹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.
