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 | 165.00 | 181.00 | 165.00 | 177.00 | +14.70 | +9.06% | 0.01 cr | 170.77 | 43.3% | ₹1 cr |
| 03 Sep '26 | 164.90 | 166.65 | 155.15 | 162.30 | +1.40 | +0.87% | 0.01 cr | 162.69 | 21.9% | ₹1 cr |
| 02 Sep '26 | 153.00 | 163.80 | 152.65 | 160.90 | +15.55 | +10.70% | 0.00 cr | 158.62 | 83.3% | ₹0 cr |
| 01 Sep '26 | 148.00 | 148.00 | 145.30 | 145.35 | −0.40 | −0.27% | 0.00 cr | 145.61 | 88.9% | ₹0 cr |
| 31 Aug '26 | 146.05 | 146.05 | 145.50 | 145.75 | −0.80 | −0.55% | 0.00 cr | 145.91 | 50.0% | ₹0 cr |
| 28 Aug '26 | 149.00 | 149.00 | 146.00 | 146.55 | −4.45 | −2.95% | 0.00 cr | 147.89 | 95.2% | ₹0 cr |
| 27 Aug '26 | 154.35 | 154.35 | 151.00 | 151.00 | −2.40 | −1.56% | 0.00 cr | 151.09 | 100.0% | ₹1 cr |
| 26 Aug '26 | 153.45 | 153.45 | 153.40 | 153.40 | −0.10 | −0.07% | 0.00 cr | 153.43 | 100.0% | ₹0 cr |
| 25 Aug '26 | 155.00 | 155.00 | 153.00 | 153.50 | −2.50 | −1.60% | 0.00 cr | 153.85 | 83.3% | ₹0 cr |
| 24 Aug '26 | 156.70 | 156.70 | 156.00 | 156.00 | −0.70 | −0.45% | 0.00 cr | 156.35 | 100.0% | ₹0 cr |
| 21 Aug '26 | 158.00 | 159.00 | 156.00 | 156.70 | +1.70 | +1.10% | 0.00 cr | 157.40 | 96.0% | ₹0 cr |
| 20 Aug '26 | 156.05 | 158.95 | 155.00 | 155.00 | −4.35 | −2.73% | 0.00 cr | 156.07 | 86.7% | ₹0 cr |
| 19 Aug '26 | 162.00 | 164.45 | 156.55 | 159.35 | +4.45 | +2.87% | 0.02 cr | 159.66 | 96.7% | ₹2 cr |
| 18 Aug '26 | 149.15 | 163.05 | 149.15 | 154.90 | +7.90 | +5.37% | 0.03 cr | 155.40 | 69.2% | ₹5 cr |
| 17 Aug '26 | 147.95 | 148.00 | 147.00 | 147.00 | +2.65 | +1.84% | 0.00 cr | 147.65 | 100.0% | ₹0 cr |
| 14 Aug '26 | 148.45 | 149.90 | 144.05 | 144.35 | −2.45 | −1.67% | 0.00 cr | 146.50 | 33.3% | ₹0 cr |
| 13 Aug '26 | 147.85 | 148.00 | 144.00 | 146.80 | +1.75 | +1.21% | 0.01 cr | 146.50 | 62.6% | ₹2 cr |
| 12 Aug '26 | 146.50 | 147.95 | 145.00 | 145.05 | −1.45 | −0.99% | 0.00 cr | 146.12 | 73.7% | ₹0 cr |
| 11 Aug '26 | 147.80 | 149.00 | 146.00 | 146.50 | −1.40 | −0.95% | 0.01 cr | 147.07 | 83.5% | ₹1 cr |
| 10 Aug '26 | 145.00 | 149.75 | 145.00 | 147.90 | +1.95 | +1.34% | 0.00 cr | 147.28 | 77.8% | ₹0 cr |
| 07 Aug '26 | 157.25 | 157.25 | 145.00 | 145.95 | −4.10 | −2.73% | 0.01 cr | 151.26 | 50.0% | ₹1 cr |
| 06 Aug '26 | 149.10 | 154.00 | 149.10 | 150.05 | −1.10 | −0.73% | 0.01 cr | 150.19 | 96.5% | ₹1 cr |
| 05 Aug '26 | 154.10 | 156.50 | 150.00 | 151.15 | −4.80 | −3.08% | 0.01 cr | 154.23 | 91.3% | ₹2 cr |
| 04 Aug '26 | 157.00 | 157.00 | 154.00 | 155.95 | −2.05 | −1.30% | 0.00 cr | 155.41 | 100.0% | ₹0 cr |
| 03 Aug '26 | 151.00 | 158.90 | 151.00 | 158.00 | −0.95 | −0.60% | 0.01 cr | 154.42 | 96.0% | ₹1 cr |
| 31 Jul '26 | 159.00 | 159.00 | 154.10 | 158.95 | +5.45 | +3.55% | 0.00 cr | 156.38 | 75.0% | ₹0 cr |
| 30 Jul '26 | 159.35 | 162.10 | 153.50 | 153.50 | −5.05 | −3.19% | 0.01 cr | 158.71 | 31.3% | ₹1 cr |
| 29 Jul '26 | 140.00 | 161.70 | 140.00 | 158.55 | +17.50 | +12.41% | 0.02 cr | 155.29 | 44.1% | ₹4 cr |
| 28 Jul '26 | 138.20 | 141.25 | 138.05 | 141.05 | −0.40 | −0.28% | 0.00 cr | 139.85 | 83.8% | ₹1 cr |
| 27 Jul '26 | 141.45 | 141.55 | 140.15 | 141.45 | +2.75 | +1.98% | 0.00 cr | 141.29 | 71.4% | ₹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.
