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 | 143.00 | 143.20 | 136.70 | 143.00 | +4.86 | +3.52% | 0.00 cr | 142.13 | 79.4% | ₹0 cr |
| 03 Sep '26 | 138.00 | 145.00 | 135.60 | 138.14 | +4.83 | +3.62% | 0.00 cr | 139.65 | 82.7% | ₹0 cr |
| 02 Sep '26 | 135.40 | 138.90 | 132.10 | 133.31 | −4.47 | −3.24% | 0.00 cr | 133.32 | 88.4% | ₹0 cr |
| 01 Sep '26 | 144.80 | 144.80 | 137.20 | 137.78 | +0.58 | +0.42% | 0.00 cr | 138.55 | 88.0% | ₹0 cr |
| 31 Aug '26 | 148.00 | 148.00 | 137.10 | 137.20 | −0.76 | −0.55% | 0.00 cr | 141.71 | 84.4% | ₹0 cr |
| 28 Aug '26 | 142.85 | 144.75 | 130.20 | 137.96 | −5.32 | −3.71% | 0.00 cr | 141.44 | 98.4% | ₹0 cr |
| 27 Aug '26 | 130.00 | 147.20 | 129.10 | 143.28 | +1.48 | +1.04% | 0.00 cr | 140.96 | 95.2% | ₹0 cr |
| 26 Aug '26 | 139.43 | 142.50 | 135.98 | 141.80 | +2.37 | +1.70% | 0.00 cr | 140.66 | 89.7% | ₹0 cr |
| 25 Aug '26 | 142.00 | 142.00 | 135.80 | 139.43 | −1.38 | −0.98% | 0.00 cr | 139.61 | 89.9% | ₹0 cr |
| 24 Aug '26 | 142.98 | 143.00 | 138.60 | 140.81 | −0.59 | −0.42% | 0.00 cr | 142.33 | 96.8% | ₹0 cr |
| 21 Aug '26 | 140.36 | 144.98 | 138.50 | 141.40 | +2.50 | +1.80% | 0.00 cr | 142.36 | 91.3% | ₹0 cr |
| 20 Aug '26 | 144.22 | 149.50 | 115.04 | 138.90 | −4.90 | −3.41% | 0.00 cr | 141.19 | 51.2% | ₹0 cr |
| 19 Aug '26 | 144.50 | 147.00 | 140.50 | 143.80 | −1.17 | −0.81% | 0.00 cr | 144.39 | 42.5% | ₹1 cr |
| 18 Aug '26 | 145.65 | 149.00 | 144.80 | 144.97 | −0.39 | −0.27% | 0.00 cr | 146.63 | 80.1% | ₹0 cr |
| 17 Aug '26 | 140.30 | 151.00 | 140.30 | 145.36 | +4.36 | +3.09% | 0.00 cr | 147.44 | 61.5% | ₹0 cr |
| 14 Aug '26 | 134.45 | 143.00 | 134.45 | 141.00 | +5.90 | +4.37% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 140.20 | 142.00 | 134.25 | 135.10 | −5.80 | −4.12% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 135.35 | 142.00 | 135.35 | 140.90 | +1.95 | +1.40% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 139.00 | 144.00 | 136.05 | 138.95 | −0.35 | −0.25% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 139.25 | 143.90 | 139.10 | 139.30 | −0.05 | −0.04% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 163.00 | 163.00 | 138.65 | 139.35 | +0.70 | +0.50% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 140.00 | 140.00 | 137.70 | 138.65 | +1.90 | +1.39% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 132.60 | 143.25 | 132.60 | 136.75 | −7.15 | −4.97% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 140.60 | 143.90 | 140.60 | 143.90 | −0.45 | −0.31% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 149.00 | 149.00 | 141.05 | 144.35 | +1.65 | +1.16% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 143.65 | 143.70 | 141.40 | 142.70 | −1.25 | −0.87% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 140.35 | 147.00 | 140.00 | 143.95 | +3.50 | +2.49% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 142.95 | 147.00 | 140.40 | 140.45 | +0.45 | +0.32% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 143.90 | 143.90 | 138.05 | 140.00 | −0.70 | −0.50% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 142.00 | 144.40 | 140.30 | 140.70 | +1.00 | +0.72% | 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.
