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 | 148.29 | 149.14 | 145.91 | 146.50 | −1.46 | −0.99% | 0.14 cr | 147.16 | 74.4% | ₹21 cr |
| 03 Sep '26 | 147.50 | 151.11 | 147.00 | 147.96 | +1.52 | +1.04% | 0.13 cr | 148.80 | 51.0% | ₹20 cr |
| 02 Sep '26 | 144.52 | 147.94 | 143.55 | 146.44 | +1.29 | +0.89% | 0.12 cr | 146.42 | 43.3% | ₹18 cr |
| 01 Sep '26 | 146.16 | 146.50 | 144.01 | 145.15 | −1.01 | −0.69% | 0.14 cr | 145.06 | 58.3% | ₹20 cr |
| 31 Aug '26 | 148.10 | 148.63 | 145.42 | 146.16 | −1.95 | −1.32% | 0.19 cr | 146.76 | 60.9% | ₹28 cr |
| 28 Aug '26 | 152.20 | 152.29 | 147.83 | 148.11 | −4.02 | −2.64% | 0.17 cr | 149.65 | 66.3% | ₹26 cr |
| 27 Aug '26 | 153.35 | 154.17 | 151.50 | 152.13 | −1.20 | −0.78% | 0.09 cr | 152.85 | 52.8% | ₹14 cr |
| 26 Aug '26 | 154.00 | 156.15 | 152.95 | 153.33 | −0.67 | −0.44% | 0.16 cr | 154.14 | 52.8% | ₹25 cr |
| 25 Aug '26 | 155.50 | 155.50 | 152.86 | 154.00 | −1.27 | −0.82% | 0.13 cr | 153.79 | 53.0% | ₹20 cr |
| 24 Aug '26 | 156.00 | 157.79 | 155.05 | 155.27 | +0.18 | +0.12% | 0.09 cr | 155.94 | 51.0% | ₹13 cr |
| 21 Aug '26 | 156.49 | 156.61 | 154.70 | 155.09 | −1.52 | −0.97% | 0.16 cr | 155.56 | 50.4% | ₹25 cr |
| 20 Aug '26 | 159.21 | 160.20 | 155.90 | 156.61 | −3.05 | −1.91% | 0.20 cr | 157.21 | 44.1% | ₹31 cr |
| 19 Aug '26 | 162.00 | 162.26 | 158.50 | 159.66 | −8.32 | −4.95% | 0.29 cr | 159.94 | 43.4% | ₹46 cr |
| 18 Aug '26 | 170.22 | 171.75 | 167.90 | 167.98 | −2.24 | −1.32% | 0.26 cr | 168.67 | 69.1% | ₹43 cr |
| 17 Aug '26 | 168.99 | 170.60 | 168.30 | 170.22 | +2.39 | +1.42% | 0.22 cr | 169.59 | 53.9% | ₹37 cr |
| 14 Aug '26 | 166.74 | 172.00 | 165.60 | 167.83 | +3.00 | +1.82% | 0.56 cr | 167.99 | 31.9% | ₹93 cr |
| 13 Aug '26 | 162.21 | 165.50 | 160.00 | 164.83 | +2.40 | +1.48% | 0.33 cr | 163.69 | 22.1% | ₹54 cr |
| 12 Aug '26 | 160.96 | 162.84 | 160.40 | 162.43 | +1.42 | +0.88% | 0.07 cr | 161.50 | 53.9% | ₹12 cr |
| 11 Aug '26 | 166.31 | 166.31 | 160.40 | 161.01 | −3.57 | −2.17% | 0.17 cr | 162.31 | 56.8% | ₹27 cr |
| 10 Aug '26 | 164.34 | 165.84 | 163.50 | 164.58 | +0.64 | +0.39% | 0.11 cr | 164.80 | 54.6% | ₹18 cr |
| 07 Aug '26 | 162.77 | 165.38 | 162.29 | 163.94 | +1.46 | +0.90% | 0.13 cr | 163.59 | 52.4% | ₹21 cr |
| 06 Aug '26 | 163.70 | 163.83 | 162.11 | 162.48 | −1.04 | −0.64% | 0.06 cr | 162.73 | 57.5% | ₹9 cr |
| 05 Aug '26 | 165.50 | 166.45 | 163.05 | 163.52 | −1.24 | −0.75% | 0.06 cr | 164.09 | 59.5% | ₹10 cr |
| 04 Aug '26 | 166.07 | 167.49 | 164.10 | 164.76 | −1.22 | −0.74% | 0.06 cr | 165.83 | 51.5% | ₹9 cr |
| 03 Aug '26 | 166.00 | 169.10 | 164.58 | 165.98 | +0.41 | +0.25% | 0.09 cr | 166.27 | 39.4% | ₹15 cr |
| 31 Jul '26 | 165.46 | 165.95 | 163.62 | 165.57 | +0.64 | +0.39% | 0.07 cr | 165.08 | 51.4% | ₹11 cr |
| 30 Jul '26 | 164.00 | 165.54 | 161.98 | 164.93 | +0.81 | +0.49% | 0.13 cr | 164.26 | 47.9% | ₹22 cr |
| 29 Jul '26 | 163.71 | 164.95 | 162.50 | 164.12 | +0.24 | +0.15% | 0.05 cr | 163.97 | 55.8% | ₹9 cr |
| 28 Jul '26 | 162.20 | 165.20 | 161.84 | 163.88 | +1.56 | +0.96% | 0.12 cr | 164.01 | 61.9% | ₹20 cr |
| 27 Jul '26 | 163.51 | 165.32 | 161.65 | 162.32 | −0.86 | −0.53% | 0.08 cr | 163.22 | 50.4% | ₹13 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.
