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 | 143.80 | 143.95 | 138.00 | 139.40 | −4.35 | −3.03% | 0.01 cr | 140.00 | 84.4% | ₹1 cr |
| 03 Sep '26 | 143.55 | 147.00 | 142.00 | 143.75 | −0.90 | −0.62% | 0.00 cr | 143.33 | 87.5% | ₹0 cr |
| 02 Sep '26 | 145.00 | 146.50 | 143.55 | 144.65 | −2.35 | −1.60% | 0.00 cr | 145.12 | 82.3% | ₹0 cr |
| 01 Sep '26 | 144.25 | 147.00 | 144.20 | 147.00 | +1.35 | +0.93% | 0.00 cr | 145.25 | 83.3% | ₹0 cr |
| 31 Aug '26 | 148.80 | 148.85 | 145.05 | 145.65 | −2.85 | −1.92% | 0.00 cr | 146.29 | 74.1% | ₹0 cr |
| 28 Aug '26 | 148.00 | 149.00 | 146.25 | 148.50 | +0.80 | +0.54% | 0.00 cr | 147.52 | 100.0% | ₹0 cr |
| 27 Aug '26 | 149.00 | 150.00 | 146.00 | 147.70 | +0.70 | +0.48% | 0.00 cr | 147.17 | 80.0% | ₹0 cr |
| 26 Aug '26 | 150.00 | 150.00 | 145.65 | 147.00 | −1.55 | −1.04% | 0.00 cr | 147.46 | 66.7% | ₹1 cr |
| 25 Aug '26 | 150.05 | 151.85 | 147.00 | 148.55 | −0.80 | −0.54% | 0.01 cr | 148.67 | 67.9% | ₹1 cr |
| 24 Aug '26 | 150.50 | 152.00 | 149.35 | 149.35 | −1.65 | −1.09% | 0.00 cr | 150.64 | 88.9% | ₹1 cr |
| 21 Aug '26 | 151.00 | 151.80 | 149.05 | 151.00 | +1.05 | +0.70% | 0.00 cr | 150.42 | 80.0% | ₹0 cr |
| 20 Aug '26 | 150.90 | 151.00 | 147.10 | 149.95 | +1.05 | +0.71% | 0.00 cr | 148.90 | 76.2% | ₹0 cr |
| 19 Aug '26 | 151.00 | 153.95 | 146.00 | 148.90 | −1.90 | −1.26% | 0.01 cr | 148.86 | 64.2% | ₹1 cr |
| 18 Aug '26 | 150.00 | 152.50 | 149.00 | 150.80 | −1.00 | −0.66% | 0.00 cr | 150.60 | 81.1% | ₹1 cr |
| 17 Aug '26 | 152.25 | 156.95 | 148.30 | 151.80 | −5.15 | −3.28% | 0.01 cr | 151.17 | 74.0% | ₹1 cr |
| 14 Aug '26 | 155.10 | 157.00 | 151.75 | 156.95 | +1.95 | +1.26% | 0.00 cr | 155.18 | 66.7% | ₹0 cr |
| 13 Aug '26 | 147.00 | 156.00 | 146.50 | 155.00 | +6.55 | +4.41% | 0.00 cr | 151.52 | 72.7% | ₹0 cr |
| 12 Aug '26 | 149.15 | 149.95 | 148.30 | 148.45 | −2.05 | −1.36% | 0.00 cr | 148.99 | 66.7% | ₹0 cr |
| 11 Aug '26 | 148.50 | 150.90 | 148.00 | 150.50 | +1.50 | +1.01% | 0.00 cr | 149.22 | 92.3% | ₹0 cr |
| 10 Aug '26 | 151.00 | 151.00 | 143.55 | 149.00 | −8.00 | −5.10% | 0.01 cr | 147.68 | 61.0% | ₹2 cr |
| 07 Aug '26 | 156.50 | 157.50 | 155.00 | 157.00 | +1.35 | +0.87% | 0.00 cr | 156.39 | 77.3% | ₹0 cr |
| 06 Aug '26 | 156.85 | 157.00 | 154.75 | 155.65 | +0.00 | +0.00% | 0.00 cr | 155.77 | 68.1% | ₹1 cr |
| 05 Aug '26 | 157.50 | 157.50 | 154.50 | 155.65 | +1.20 | +0.78% | 0.00 cr | 155.57 | 79.0% | ₹0 cr |
| 04 Aug '26 | 154.55 | 155.25 | 152.95 | 154.45 | +1.45 | +0.95% | 0.00 cr | 154.47 | 92.3% | ₹0 cr |
| 03 Aug '26 | 145.25 | 154.60 | 145.25 | 153.00 | +3.50 | +2.34% | 0.00 cr | 151.89 | 62.5% | ₹0 cr |
| 31 Jul '26 | 152.70 | 152.70 | 147.00 | 149.50 | −3.10 | −2.03% | 0.00 cr | 149.19 | 73.9% | ₹0 cr |
| 30 Jul '26 | 153.95 | 155.00 | 150.35 | 152.60 | −1.85 | −1.20% | 0.00 cr | 153.24 | 70.0% | ₹0 cr |
| 29 Jul '26 | 148.40 | 155.00 | 148.05 | 154.45 | +6.25 | +4.22% | 0.00 cr | 151.98 | 65.2% | ₹0 cr |
| 28 Jul '26 | 151.10 | 152.35 | 147.00 | 148.20 | −4.00 | −2.63% | 0.01 cr | 149.27 | 56.9% | ₹1 cr |
| 27 Jul '26 | 159.00 | 159.90 | 152.05 | 152.20 | −1.50 | −0.98% | 0.00 cr | 153.86 | 68.4% | ₹1 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.
