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 | 162.00 | 166.59 | 155.20 | 161.79 | +1.84 | +1.15% | 0.00 cr | 161.90 | 58.6% | ₹0 cr |
| 03 Sep '26 | 162.00 | 162.00 | 153.51 | 159.95 | +3.50 | +2.24% | 0.00 cr | 158.93 | 72.9% | ₹0 cr |
| 02 Sep '26 | 148.00 | 157.25 | 147.10 | 156.45 | +6.68 | +4.46% | 0.00 cr | 155.22 | 70.0% | ₹0 cr |
| 01 Sep '26 | 149.73 | 151.68 | 146.65 | 149.77 | +0.04 | +0.03% | 0.00 cr | 149.01 | 73.7% | ₹0 cr |
| 31 Aug '26 | 147.00 | 150.00 | 146.00 | 149.73 | +1.49 | +1.01% | 0.00 cr | 148.40 | 91.7% | ₹0 cr |
| 28 Aug '26 | 147.25 | 148.85 | 144.65 | 148.24 | +0.99 | +0.67% | 0.00 cr | 148.23 | 96.1% | ₹0 cr |
| 27 Aug '26 | 145.55 | 149.00 | 142.11 | 147.25 | +1.15 | +0.79% | 0.00 cr | 146.60 | 73.0% | ₹0 cr |
| 26 Aug '26 | 152.00 | 152.00 | 145.55 | 146.10 | −1.49 | −1.01% | 0.00 cr | 147.07 | 59.5% | ₹0 cr |
| 25 Aug '26 | 149.98 | 151.00 | 146.00 | 147.59 | −0.10 | −0.07% | 0.00 cr | 147.64 | 55.6% | ₹0 cr |
| 24 Aug '26 | 147.56 | 149.50 | 143.80 | 147.69 | +0.86 | +0.59% | 0.00 cr | 146.57 | 50.6% | ₹0 cr |
| 21 Aug '26 | 144.00 | 152.00 | 143.40 | 146.83 | +1.32 | +0.91% | 0.00 cr | 146.90 | 69.2% | ₹0 cr |
| 20 Aug '26 | 147.86 | 149.00 | 139.25 | 145.51 | −0.89 | −0.61% | 0.00 cr | 145.55 | 63.2% | ₹0 cr |
| 19 Aug '26 | 146.40 | 148.90 | 142.10 | 146.40 | −0.07 | −0.05% | 0.00 cr | 144.71 | 81.4% | ₹0 cr |
| 18 Aug '26 | 145.00 | 147.00 | 141.00 | 146.47 | +2.08 | +1.44% | 0.00 cr | 145.72 | 82.1% | ₹0 cr |
| 17 Aug '26 | 144.51 | 153.00 | 141.71 | 144.39 | −2.67 | −1.82% | 0.00 cr | 146.49 | 86.8% | ₹0 cr |
| 14 Aug '26 | 153.90 | 153.90 | 143.00 | 147.06 | −1.12 | −0.76% | 0.00 cr | 146.88 | 75.9% | ₹0 cr |
| 13 Aug '26 | 148.47 | 148.47 | 140.13 | 148.18 | +6.78 | +4.79% | 0.00 cr | 147.33 | 60.4% | ₹0 cr |
| 12 Aug '26 | 139.11 | 142.09 | 135.52 | 141.40 | −0.55 | −0.39% | 0.00 cr | 139.97 | 94.2% | ₹0 cr |
| 11 Aug '26 | 139.34 | 144.95 | 137.12 | 141.95 | +1.91 | +1.36% | 0.00 cr | 141.37 | 85.0% | ₹0 cr |
| 10 Aug '26 | 134.01 | 143.80 | 134.01 | 140.04 | −0.84 | −0.60% | 0.00 cr | 139.96 | — | ₹0 cr |
| 07 Aug '26 | 139.00 | 142.90 | 135.47 | 140.88 | +2.60 | +1.88% | 0.00 cr | 138.17 | — | ₹0 cr |
| 06 Aug '26 | 145.00 | 145.65 | 136.50 | 138.28 | −2.69 | −1.91% | 0.00 cr | 139.93 | — | ₹0 cr |
| 05 Aug '26 | 140.99 | 141.10 | 138.01 | 140.97 | −0.13 | −0.09% | 0.00 cr | 139.83 | — | ₹0 cr |
| 04 Aug '26 | 143.00 | 143.00 | 137.05 | 141.10 | −1.04 | −0.73% | 0.00 cr | 139.99 | — | ₹0 cr |
| 03 Aug '26 | 143.14 | 146.00 | 139.00 | 142.14 | −1.00 | −0.70% | 0.00 cr | 140.94 | — | ₹0 cr |
| 31 Jul '26 | 137.10 | 144.50 | 135.10 | 143.14 | +4.47 | +3.22% | 0.00 cr | 140.07 | — | ₹0 cr |
| 30 Jul '26 | 138.95 | 138.95 | 133.00 | 138.67 | +2.01 | +1.47% | 0.00 cr | 136.32 | — | ₹0 cr |
| 29 Jul '26 | 132.00 | 142.95 | 132.00 | 136.66 | −1.61 | −1.16% | 0.00 cr | 137.22 | — | ₹0 cr |
| 28 Jul '26 | 133.00 | 139.80 | 132.00 | 138.27 | +5.12 | +3.85% | 0.00 cr | 136.15 | — | ₹0 cr |
| 27 Jul '26 | 130.00 | 135.00 | 128.20 | 133.15 | +3.15 | +2.42% | 0.00 cr | 132.06 | — | ₹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.
