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 | 154.60 | 154.75 | 154.60 | 154.75 | +2.35 | +1.54% | 0.00 cr | 154.66 | 100.0% | ₹0 cr |
| 03 Sep '26 | 151.00 | 152.90 | 148.10 | 152.40 | −3.45 | −2.21% | 0.00 cr | 150.31 | 85.7% | ₹0 cr |
| 02 Sep '26 | 148.65 | 155.85 | 148.65 | 155.85 | −0.55 | −0.35% | 0.00 cr | 152.26 | 75.0% | ₹0 cr |
| 01 Sep '26 | 153.00 | 156.40 | 144.20 | 156.40 | +4.70 | +3.10% | 0.00 cr | 150.55 | 92.9% | ₹0 cr |
| 31 Aug '26 | 142.95 | 153.70 | 142.55 | 151.70 | +1.70 | +1.13% | 0.00 cr | 146.11 | 100.0% | ₹0 cr |
| 28 Aug '26 | 150.00 | 150.00 | 149.80 | 150.00 | +2.50 | +1.69% | 0.00 cr | 149.96 | 100.0% | ₹0 cr |
| 27 Aug '26 | 149.00 | 149.00 | 147.50 | 147.50 | −2.40 | −1.60% | 0.00 cr | 148.25 | 100.0% | ₹0 cr |
| 26 Aug '26 | 156.40 | 156.40 | 149.90 | 149.90 | +0.90 | +0.60% | 0.00 cr | 152.10 | 100.0% | ₹0 cr |
| 24 Aug '26 | 154.85 | 154.85 | 149.00 | 149.00 | +1.45 | +0.98% | 0.00 cr | 152.22 | 100.0% | ₹0 cr |
| 21 Aug '26 | 147.50 | 148.00 | 146.25 | 147.55 | +0.15 | +0.10% | 0.00 cr | 147.55 | 100.0% | ₹0 cr |
| 20 Aug '26 | 146.95 | 147.50 | 146.95 | 147.40 | +6.90 | +4.91% | 0.00 cr | 147.27 | 91.7% | ₹0 cr |
| 19 Aug '26 | 140.65 | 140.65 | 140.50 | 140.50 | +3.10 | +2.26% | 0.00 cr | 140.58 | 100.0% | ₹0 cr |
| 18 Aug '26 | 137.55 | 137.55 | 137.20 | 137.40 | −6.60 | −4.58% | 0.00 cr | 137.42 | 100.0% | ₹0 cr |
| 17 Aug '26 | 140.00 | 144.00 | 140.00 | 144.00 | −0.90 | −0.62% | 0.00 cr | 141.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 144.90 | 144.90 | 144.90 | 144.90 | −0.10 | −0.07% | 0.00 cr | 144.90 | 100.0% | ₹0 cr |
| 13 Aug '26 | 145.95 | 145.95 | 145.00 | 145.00 | −1.00 | −0.68% | 0.00 cr | 145.48 | 100.0% | ₹0 cr |
| 12 Aug '26 | 146.95 | 147.00 | 146.00 | 146.00 | −1.50 | −1.02% | 0.00 cr | 146.56 | 100.0% | ₹0 cr |
| 11 Aug '26 | 154.00 | 154.00 | 145.05 | 147.50 | −4.50 | −2.96% | 0.00 cr | 148.72 | 77.8% | ₹0 cr |
| 10 Aug '26 | 143.45 | 152.00 | 143.45 | 152.00 | +2.45 | +1.64% | 0.00 cr | 146.09 | 87.5% | ₹0 cr |
| 07 Aug '26 | 156.00 | 156.00 | 148.55 | 149.55 | −6.45 | −4.13% | 0.00 cr | 151.40 | 90.9% | ₹0 cr |
| 06 Aug '26 | 148.25 | 160.00 | 148.25 | 156.00 | +0.00 | +0.00% | 0.00 cr | 153.29 | 100.0% | ₹0 cr |
| 05 Aug '26 | 156.25 | 156.25 | 153.00 | 156.00 | −0.30 | −0.19% | 0.00 cr | 154.84 | 100.0% | ₹0 cr |
| 04 Aug '26 | 142.05 | 156.30 | 142.05 | 156.30 | +7.30 | +4.90% | 0.00 cr | 148.83 | 100.0% | ₹0 cr |
| 03 Aug '26 | 153.95 | 153.95 | 149.00 | 149.00 | +0.00 | +0.00% | 0.00 cr | 151.48 | 100.0% | ₹0 cr |
| 31 Jul '26 | 140.05 | 153.95 | 140.05 | 149.00 | +1.75 | +1.19% | 0.00 cr | 145.31 | 88.9% | ₹0 cr |
| 30 Jul '26 | 150.00 | 150.00 | 147.25 | 147.25 | −7.75 | −5.00% | 0.00 cr | 148.46 | 92.3% | ₹0 cr |
| 29 Jul '26 | 159.70 | 159.70 | 153.70 | 155.00 | −4.70 | −2.94% | 0.00 cr | 155.48 | 100.0% | ₹0 cr |
| 28 Jul '26 | 160.05 | 162.00 | 156.00 | 159.70 | −1.60 | −0.99% | 0.00 cr | 159.69 | 100.0% | ₹1 cr |
| 27 Jul '26 | 159.00 | 166.90 | 159.00 | 161.30 | +2.30 | +1.45% | 0.00 cr | 163.62 | 100.0% | ₹1 cr |
| 24 Jul '26 | 157.00 | 159.00 | 154.00 | 159.00 | +4.75 | +3.08% | 0.00 cr | 156.00 | 85.7% | ₹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.
