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 | 136.00 | 136.50 | 136.00 | 136.50 | +6.50 | +5.00% | 0.00 cr | 136.25 | 100.0% | ₹0 cr |
| 03 Sep '26 | 130.00 | 130.00 | 130.00 | 130.00 | +0.00 | +0.00% | 0.00 cr | 130.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 130.55 | 130.55 | 130.00 | 130.00 | −6.80 | −4.97% | 0.00 cr | 130.07 | 52.6% | ₹0 cr |
| 01 Sep '26 | 149.90 | 149.90 | 136.80 | 136.80 | −7.15 | −4.97% | 0.00 cr | 137.90 | 93.3% | ₹0 cr |
| 27 Aug '26 | 138.55 | 143.95 | 138.55 | 143.95 | −0.85 | −0.59% | 0.00 cr | 140.63 | 75.0% | ₹0 cr |
| 26 Aug '26 | 143.50 | 147.70 | 137.55 | 144.80 | +1.30 | +0.91% | 0.00 cr | 143.39 | 75.0% | ₹0 cr |
| 25 Aug '26 | 143.50 | 143.50 | 143.50 | 143.50 | +6.50 | +4.74% | 0.00 cr | 143.50 | 100.0% | ₹0 cr |
| 24 Aug '26 | 137.00 | 137.00 | 137.00 | 137.00 | −2.95 | −2.11% | 0.00 cr | 137.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 140.00 | 140.00 | 135.50 | 139.95 | −0.65 | −0.46% | 0.00 cr | 137.75 | 75.0% | ₹0 cr |
| 19 Aug '26 | 143.05 | 143.05 | 140.60 | 140.60 | −7.35 | −4.97% | 0.00 cr | 141.41 | 66.7% | ₹0 cr |
| 17 Aug '26 | 144.10 | 150.90 | 144.10 | 147.95 | +3.45 | +2.39% | 0.00 cr | 146.97 | 100.0% | ₹0 cr |
| 14 Aug '26 | 143.50 | 144.50 | 143.50 | 144.50 | +6.85 | +4.98% | 0.00 cr | 144.33 | 91.7% | ₹0 cr |
| 13 Aug '26 | 137.50 | 137.65 | 137.50 | 137.65 | +6.55 | +5.00% | 0.00 cr | 137.61 | 75.0% | ₹0 cr |
| 12 Aug '26 | 138.50 | 138.50 | 131.10 | 131.10 | −6.90 | −5.00% | 0.00 cr | 135.45 | 80.0% | ₹0 cr |
| 11 Aug '26 | 138.00 | 138.00 | 138.00 | 138.00 | +2.90 | +2.15% | 0.00 cr | 138.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 135.10 | 135.10 | 135.10 | 135.10 | −6.90 | −4.86% | 0.00 cr | 135.10 | 100.0% | ₹0 cr |
| 07 Aug '26 | 142.00 | 144.00 | 142.00 | 142.00 | +1.00 | +0.71% | 0.00 cr | 142.50 | 100.0% | ₹0 cr |
| 05 Aug '26 | 140.25 | 141.10 | 140.20 | 141.00 | −3.90 | −2.69% | 0.00 cr | 140.40 | 100.0% | ₹0 cr |
| 04 Aug '26 | 144.45 | 144.90 | 144.45 | 144.90 | +6.90 | +5.00% | 0.00 cr | 144.73 | 80.0% | ₹0 cr |
| 03 Aug '26 | 132.00 | 138.00 | 132.00 | 138.00 | +6.40 | +4.86% | 0.00 cr | 135.26 | 91.7% | ₹0 cr |
| 31 Jul '26 | 123.35 | 134.40 | 123.30 | 131.60 | +3.60 | +2.81% | 0.00 cr | 127.74 | 66.7% | ₹0 cr |
| 30 Jul '26 | 122.00 | 128.00 | 121.10 | 128.00 | +1.45 | +1.15% | 0.00 cr | 122.49 | 75.0% | ₹0 cr |
| 29 Jul '26 | 131.00 | 131.25 | 126.55 | 126.55 | −4.45 | −3.40% | 0.00 cr | 130.53 | 87.5% | ₹0 cr |
| 28 Jul '26 | 131.00 | 131.00 | 131.00 | 131.00 | +0.00 | +0.00% | 0.00 cr | 131.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 130.00 | 131.00 | 130.00 | 131.00 | +0.70 | +0.54% | 0.00 cr | 130.50 | 100.0% | ₹0 cr |
| 24 Jul '26 | 131.15 | 131.50 | 130.15 | 130.30 | −6.70 | −4.89% | 0.00 cr | 130.78 | 75.0% | ₹0 cr |
| 23 Jul '26 | 137.00 | 137.00 | 137.00 | 137.00 | −3.50 | −2.49% | 0.00 cr | 137.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 147.85 | 147.85 | 140.50 | 140.50 | −7.35 | −4.97% | 0.00 cr | 141.37 | 77.8% | ₹0 cr |
| 21 Jul '26 | 147.00 | 147.85 | 147.00 | 147.85 | +7.00 | +4.97% | 0.00 cr | 147.79 | 85.7% | ₹0 cr |
| 20 Jul '26 | 139.95 | 140.85 | 139.95 | 140.85 | +6.70 | +4.99% | 0.00 cr | 140.49 | 100.0% | ₹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.
