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 | 155.08 | 161.05 | 153.51 | 157.23 | +2.92 | +1.89% | 0.11 cr | 158.28 | 46.0% | ₹17 cr |
| 03 Sep '26 | 154.67 | 155.20 | 152.90 | 154.31 | +1.50 | +0.98% | 0.02 cr | 154.29 | 56.4% | ₹3 cr |
| 02 Sep '26 | 154.18 | 154.99 | 151.55 | 152.81 | −1.37 | −0.89% | 0.03 cr | 152.65 | 51.9% | ₹5 cr |
| 01 Sep '26 | 155.50 | 156.99 | 151.50 | 154.18 | −1.96 | −1.26% | 0.05 cr | 153.85 | 43.6% | ₹8 cr |
| 31 Aug '26 | 153.00 | 162.90 | 149.41 | 156.14 | +1.95 | +1.26% | 0.70 cr | 154.08 | 46.9% | ₹108 cr |
| 28 Aug '26 | 157.50 | 159.00 | 153.10 | 154.19 | −2.70 | −1.72% | 0.12 cr | 154.77 | 58.8% | ₹18 cr |
| 27 Aug '26 | 154.00 | 159.90 | 152.31 | 156.89 | +3.01 | +1.96% | 0.39 cr | 156.64 | 63.8% | ₹62 cr |
| 26 Aug '26 | 154.29 | 154.40 | 151.56 | 153.88 | +1.68 | +1.10% | 0.07 cr | 153.37 | 65.1% | ₹11 cr |
| 25 Aug '26 | 154.80 | 155.38 | 152.00 | 152.20 | −2.50 | −1.62% | 0.03 cr | 153.18 | 46.4% | ₹4 cr |
| 24 Aug '26 | 155.24 | 157.50 | 153.23 | 154.70 | −0.54 | −0.35% | 0.11 cr | 155.25 | 64.8% | ₹16 cr |
| 21 Aug '26 | 151.25 | 155.70 | 150.28 | 155.24 | +3.55 | +2.34% | 0.08 cr | 154.58 | 56.3% | ₹12 cr |
| 20 Aug '26 | 152.69 | 155.80 | 150.74 | 151.69 | +0.06 | +0.04% | 0.08 cr | 152.81 | 45.0% | ₹13 cr |
| 19 Aug '26 | 149.26 | 153.51 | 148.19 | 151.63 | +2.36 | +1.58% | 0.05 cr | 151.68 | 44.6% | ₹8 cr |
| 18 Aug '26 | 148.15 | 150.49 | 148.15 | 149.27 | +0.37 | +0.25% | 0.02 cr | 149.48 | 52.0% | ₹4 cr |
| 17 Aug '26 | 147.57 | 149.99 | 146.02 | 148.90 | +0.19 | +0.13% | 0.02 cr | 148.54 | 50.6% | ₹3 cr |
| 14 Aug '26 | 150.31 | 150.47 | 148.23 | 148.71 | −1.52 | −1.01% | 0.02 cr | 148.95 | 38.6% | ₹3 cr |
| 13 Aug '26 | 148.32 | 151.02 | 145.25 | 150.23 | +2.63 | +1.78% | 0.09 cr | 148.39 | 60.8% | ₹14 cr |
| 12 Aug '26 | 149.00 | 150.29 | 146.91 | 147.60 | −1.75 | −1.17% | 0.04 cr | 148.22 | 42.7% | ₹6 cr |
| 11 Aug '26 | 149.39 | 151.40 | 148.71 | 149.35 | −0.04 | −0.03% | 0.11 cr | 150.39 | 69.9% | ₹16 cr |
| 10 Aug '26 | 152.19 | 153.20 | 148.83 | 149.39 | −2.80 | −1.84% | 0.03 cr | 151.16 | 43.4% | ₹4 cr |
| 07 Aug '26 | 149.01 | 152.86 | 147.65 | 152.19 | +1.64 | +1.09% | 0.09 cr | 149.76 | 49.2% | ₹14 cr |
| 06 Aug '26 | 149.92 | 153.26 | 146.50 | 150.55 | +0.62 | +0.41% | 0.06 cr | 151.10 | 59.7% | ₹10 cr |
| 05 Aug '26 | 149.11 | 150.94 | 147.61 | 149.93 | +1.27 | +0.85% | 0.05 cr | 149.23 | 57.1% | ₹8 cr |
| 04 Aug '26 | 153.41 | 153.41 | 148.10 | 148.66 | −2.26 | −1.50% | 0.04 cr | 149.99 | 42.8% | ₹6 cr |
| 03 Aug '26 | 148.00 | 154.80 | 147.15 | 150.92 | +4.47 | +3.05% | 0.11 cr | 150.43 | 69.6% | ₹17 cr |
| 31 Jul '26 | 147.70 | 149.06 | 145.84 | 146.45 | −0.68 | −0.46% | 0.02 cr | 147.16 | 38.5% | ₹3 cr |
| 30 Jul '26 | 147.50 | 148.89 | 145.35 | 147.13 | +0.05 | +0.03% | 0.04 cr | 147.02 | 47.4% | ₹6 cr |
| 29 Jul '26 | 141.70 | 151.18 | 140.00 | 147.08 | +5.41 | +3.82% | 0.18 cr | 148.27 | 30.2% | ₹27 cr |
| 28 Jul '26 | 144.70 | 146.00 | 141.30 | 141.67 | −3.34 | −2.30% | 0.04 cr | 142.79 | 44.5% | ₹5 cr |
| 27 Jul '26 | 147.95 | 148.86 | 144.12 | 145.01 | −2.30 | −1.56% | 0.05 cr | 146.03 | 47.2% | ₹7 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.
