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 | 141.90 | 141.90 | 135.00 | 137.80 | +5.80 | +4.39% | 0.00 cr | 137.64 | 64.1% | ₹1 cr |
| 03 Sep '26 | 127.95 | 135.00 | 123.50 | 132.00 | +8.00 | +6.45% | 0.00 cr | 129.94 | 71.4% | ₹1 cr |
| 02 Sep '26 | 122.00 | 124.80 | 122.00 | 124.00 | +4.00 | +3.33% | 0.00 cr | 123.41 | 100.0% | ₹0 cr |
| 01 Sep '26 | 124.90 | 127.00 | 118.50 | 120.00 | −2.30 | −1.88% | 0.00 cr | 121.03 | 61.1% | ₹0 cr |
| 31 Aug '26 | 130.00 | 130.00 | 117.00 | 122.30 | −7.70 | −5.92% | 0.00 cr | 124.58 | 81.8% | ₹0 cr |
| 28 Aug '26 | 139.00 | 139.00 | 130.00 | 130.00 | +0.05 | +0.04% | 0.00 cr | 132.21 | 83.3% | ₹0 cr |
| 27 Aug '26 | 130.00 | 130.00 | 127.85 | 129.95 | −2.55 | −1.92% | 0.00 cr | 128.70 | 85.7% | ₹0 cr |
| 26 Aug '26 | 139.00 | 139.50 | 132.00 | 132.50 | −0.75 | −0.56% | 0.00 cr | 136.60 | 77.8% | ₹0 cr |
| 25 Aug '26 | 134.00 | 135.00 | 131.00 | 133.25 | −0.75 | −0.56% | 0.00 cr | 132.23 | 100.0% | ₹0 cr |
| 24 Aug '26 | 136.00 | 136.00 | 134.00 | 134.00 | −2.20 | −1.62% | 0.00 cr | 135.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 142.00 | 142.00 | 136.20 | 136.20 | −1.80 | −1.30% | 0.00 cr | 138.23 | 33.3% | ₹0 cr |
| 20 Aug '26 | 138.00 | 138.75 | 138.00 | 138.00 | −0.55 | −0.40% | 0.00 cr | 138.27 | 71.4% | ₹0 cr |
| 19 Aug '26 | 137.00 | 143.50 | 136.55 | 138.55 | −0.55 | −0.40% | 0.00 cr | 138.93 | 38.5% | ₹0 cr |
| 18 Aug '26 | 138.00 | 140.00 | 138.00 | 139.10 | +1.10 | +0.80% | 0.00 cr | 138.46 | 100.0% | ₹0 cr |
| 17 Aug '26 | 139.30 | 140.00 | 130.00 | 138.00 | −4.75 | −3.33% | 0.00 cr | 136.00 | 83.3% | ₹0 cr |
| 14 Aug '26 | 143.05 | 143.05 | 139.00 | 142.75 | −1.25 | −0.87% | 0.00 cr | 141.67 | 89.5% | ₹0 cr |
| 13 Aug '26 | 145.00 | 146.50 | 142.40 | 144.00 | −1.00 | −0.69% | 0.00 cr | 145.04 | 72.7% | ₹0 cr |
| 12 Aug '26 | 148.50 | 148.50 | 145.00 | 145.00 | −3.15 | −2.13% | 0.00 cr | 146.06 | 76.9% | ₹0 cr |
| 11 Aug '26 | 146.50 | 151.50 | 145.80 | 148.15 | +2.70 | +1.86% | 0.00 cr | 148.55 | 83.3% | ₹1 cr |
| 10 Aug '26 | 145.00 | 148.00 | 140.00 | 145.45 | −0.80 | −0.55% | 0.01 cr | 143.61 | 95.9% | ₹1 cr |
| 07 Aug '26 | 150.80 | 150.80 | 146.00 | 146.25 | −4.35 | −2.89% | 0.00 cr | 147.51 | 83.3% | ₹0 cr |
| 06 Aug '26 | 148.05 | 151.75 | 148.05 | 150.60 | +1.25 | +0.84% | 0.00 cr | 150.48 | 66.7% | ₹0 cr |
| 05 Aug '26 | 152.90 | 152.90 | 147.15 | 149.35 | −3.55 | −2.32% | 0.00 cr | 149.37 | 75.0% | ₹0 cr |
| 03 Aug '26 | 151.20 | 152.90 | 150.05 | 152.90 | +2.85 | +1.90% | 0.00 cr | 151.34 | 75.0% | ₹0 cr |
| 31 Jul '26 | 151.70 | 151.70 | 150.05 | 150.05 | +0.45 | +0.30% | 0.00 cr | 150.88 | 100.0% | ₹0 cr |
| 30 Jul '26 | 152.00 | 152.00 | 145.25 | 149.60 | −2.65 | −1.74% | 0.00 cr | 149.51 | 87.9% | ₹0 cr |
| 29 Jul '26 | 151.55 | 153.00 | 151.55 | 152.25 | −5.10 | −3.24% | 0.00 cr | 152.28 | 100.0% | ₹0 cr |
| 28 Jul '26 | 154.00 | 157.35 | 154.00 | 157.35 | +2.05 | +1.32% | 0.00 cr | 154.42 | 87.5% | ₹0 cr |
| 27 Jul '26 | 163.00 | 163.00 | 153.00 | 155.30 | −0.70 | −0.45% | 0.00 cr | 157.36 | 81.5% | ₹0 cr |
| 24 Jul '26 | 152.00 | 156.00 | 152.00 | 156.00 | +3.00 | +1.96% | 0.00 cr | 155.51 | 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.
