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 | 156.60 | 158.38 | 154.46 | 154.96 | −1.54 | −0.98% | 0.05 cr | 156.12 | 53.2% | ₹9 cr |
| 03 Sep '26 | 157.09 | 158.85 | 156.00 | 156.50 | −0.31 | −0.20% | 0.05 cr | 157.04 | 48.2% | ₹7 cr |
| 02 Sep '26 | 156.67 | 157.82 | 155.50 | 156.81 | +0.14 | +0.09% | 0.06 cr | 156.68 | 45.3% | ₹10 cr |
| 01 Sep '26 | 161.30 | 161.95 | 156.00 | 156.67 | −3.48 | −2.17% | 0.07 cr | 158.73 | 38.5% | ₹12 cr |
| 31 Aug '26 | 163.50 | 164.90 | 159.02 | 160.15 | +3.36 | +2.14% | 0.29 cr | 162.01 | 21.4% | ₹47 cr |
| 28 Aug '26 | 157.00 | 158.40 | 156.48 | 156.79 | −1.26 | −0.80% | 0.04 cr | 156.99 | 50.5% | ₹6 cr |
| 27 Aug '26 | 156.83 | 159.34 | 156.31 | 158.05 | +1.11 | +0.71% | 0.05 cr | 157.90 | 34.3% | ₹8 cr |
| 26 Aug '26 | 158.38 | 160.00 | 156.50 | 156.94 | −0.84 | −0.53% | 0.07 cr | 158.04 | 40.8% | ₹10 cr |
| 25 Aug '26 | 158.00 | 159.33 | 157.50 | 157.78 | −0.88 | −0.55% | 0.05 cr | 158.14 | 43.0% | ₹7 cr |
| 24 Aug '26 | 160.40 | 161.84 | 158.20 | 158.66 | −1.56 | −0.97% | 0.06 cr | 159.72 | 50.0% | ₹9 cr |
| 21 Aug '26 | 162.30 | 163.50 | 159.49 | 160.22 | −2.74 | −1.68% | 0.06 cr | 161.60 | 50.5% | ₹10 cr |
| 20 Aug '26 | 164.80 | 165.50 | 162.17 | 162.96 | −0.90 | −0.55% | 0.07 cr | 163.99 | 42.3% | ₹11 cr |
| 19 Aug '26 | 163.80 | 165.10 | 162.01 | 163.86 | +1.59 | +0.98% | 0.11 cr | 163.62 | 37.3% | ₹18 cr |
| 18 Aug '26 | 156.90 | 163.80 | 156.63 | 162.27 | +4.76 | +3.02% | 0.13 cr | 161.52 | 35.5% | ₹21 cr |
| 17 Aug '26 | 158.50 | 159.52 | 156.60 | 157.51 | −0.99 | −0.62% | 0.06 cr | 157.54 | 47.2% | ₹9 cr |
| 14 Aug '26 | 160.80 | 160.96 | 158.10 | 158.50 | −1.66 | −1.04% | 0.05 cr | 159.25 | 52.0% | ₹9 cr |
| 13 Aug '26 | 158.23 | 162.39 | 158.22 | 160.16 | +1.93 | +1.22% | 0.05 cr | 160.88 | 36.4% | ₹9 cr |
| 12 Aug '26 | 160.24 | 161.24 | 157.28 | 158.23 | −2.04 | −1.27% | 0.06 cr | 159.14 | 50.9% | ₹10 cr |
| 11 Aug '26 | 161.13 | 162.48 | 160.04 | 160.27 | −2.02 | −1.24% | 0.04 cr | 160.99 | 54.9% | ₹7 cr |
| 10 Aug '26 | 163.43 | 163.77 | 161.21 | 162.29 | −1.14 | −0.70% | 0.05 cr | 162.20 | 43.9% | ₹8 cr |
| 07 Aug '26 | 164.44 | 167.00 | 162.75 | 163.43 | −1.01 | −0.61% | 0.07 cr | 164.69 | 40.9% | ₹12 cr |
| 06 Aug '26 | 164.87 | 167.49 | 163.78 | 164.44 | −0.50 | −0.30% | 0.10 cr | 165.48 | 41.1% | ₹16 cr |
| 05 Aug '26 | 164.70 | 166.98 | 163.10 | 164.94 | +0.87 | +0.53% | 0.06 cr | 165.45 | 37.6% | ₹11 cr |
| 04 Aug '26 | 163.50 | 164.49 | 162.32 | 164.07 | +1.08 | +0.66% | 0.06 cr | 163.74 | 48.7% | ₹10 cr |
| 03 Aug '26 | 162.00 | 164.79 | 162.00 | 162.99 | +1.10 | +0.68% | 0.06 cr | 163.51 | 45.7% | ₹10 cr |
| 31 Jul '26 | 159.78 | 163.86 | 159.50 | 161.89 | +2.11 | +1.32% | 0.07 cr | 161.91 | 36.2% | ₹11 cr |
| 30 Jul '26 | 161.10 | 161.15 | 158.10 | 159.78 | −1.65 | −1.02% | 0.08 cr | 159.30 | 45.1% | ₹13 cr |
| 29 Jul '26 | 160.52 | 162.98 | 159.81 | 161.43 | +1.51 | +0.94% | 0.07 cr | 161.81 | 40.2% | ₹12 cr |
| 28 Jul '26 | 165.05 | 165.05 | 159.40 | 159.92 | −5.13 | −3.11% | 0.07 cr | 161.21 | 52.7% | ₹11 cr |
| 27 Jul '26 | 164.50 | 166.50 | 163.03 | 165.05 | +1.56 | +0.95% | 0.09 cr | 164.67 | 35.2% | ₹14 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.
