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 | 150.90 | 150.90 | 147.00 | 147.60 | −0.95 | −0.64% | 0.00 cr | 148.09 | 75.0% | ₹0 cr |
| 03 Sep '26 | 152.00 | 152.00 | 147.80 | 148.55 | +1.25 | +0.85% | 0.00 cr | 149.37 | 61.1% | ₹0 cr |
| 02 Sep '26 | 145.95 | 149.00 | 145.55 | 147.30 | +0.50 | +0.34% | 0.00 cr | 146.75 | 76.7% | ₹0 cr |
| 01 Sep '26 | 146.05 | 152.95 | 144.30 | 146.80 | +2.20 | +1.52% | 0.00 cr | 148.53 | 69.0% | ₹0 cr |
| 31 Aug '26 | 145.00 | 146.00 | 143.70 | 144.60 | −1.30 | −0.89% | 0.00 cr | 144.94 | 76.3% | ₹0 cr |
| 28 Aug '26 | 148.05 | 148.10 | 143.55 | 145.90 | −5.85 | −3.86% | 0.00 cr | 145.91 | 72.4% | ₹0 cr |
| 27 Aug '26 | 159.00 | 161.00 | 151.00 | 151.75 | −7.25 | −4.56% | 0.00 cr | 155.36 | 72.2% | ₹0 cr |
| 26 Aug '26 | 159.00 | 161.00 | 158.40 | 159.00 | +3.25 | +2.09% | 0.00 cr | 159.38 | 100.0% | ₹0 cr |
| 25 Aug '26 | 164.40 | 164.40 | 155.00 | 155.75 | −1.75 | −1.11% | 0.00 cr | 160.74 | 72.1% | ₹1 cr |
| 24 Aug '26 | 150.00 | 166.00 | 150.00 | 157.50 | +10.50 | +7.14% | 0.01 cr | 158.73 | 79.2% | ₹1 cr |
| 21 Aug '26 | 137.00 | 150.00 | 137.00 | 147.00 | +8.90 | +6.44% | 0.01 cr | 145.25 | 67.0% | ₹1 cr |
| 20 Aug '26 | 138.25 | 140.00 | 134.50 | 138.10 | −0.25 | −0.18% | 0.00 cr | 138.23 | 74.5% | ₹1 cr |
| 19 Aug '26 | 140.10 | 141.00 | 137.10 | 138.35 | −3.05 | −2.16% | 0.00 cr | 139.18 | 78.2% | ₹1 cr |
| 18 Aug '26 | 144.00 | 144.00 | 140.10 | 141.40 | −2.60 | −1.81% | 0.00 cr | 141.35 | 96.8% | ₹0 cr |
| 17 Aug '26 | 146.00 | 146.00 | 144.00 | 144.00 | −3.00 | −2.04% | 0.00 cr | 144.81 | 100.0% | ₹0 cr |
| 14 Aug '26 | 145.05 | 147.00 | 145.05 | 147.00 | +0.40 | +0.27% | 0.00 cr | 145.93 | 100.0% | ₹0 cr |
| 13 Aug '26 | 146.05 | 146.70 | 145.05 | 146.60 | −2.10 | −1.41% | 0.00 cr | 145.51 | 84.2% | ₹0 cr |
| 12 Aug '26 | 150.00 | 150.00 | 145.80 | 148.70 | −0.90 | −0.60% | 0.00 cr | 148.40 | 66.7% | ₹0 cr |
| 11 Aug '26 | 150.00 | 152.00 | 149.00 | 149.60 | −0.70 | −0.47% | 0.00 cr | 150.45 | 61.9% | ₹0 cr |
| 10 Aug '26 | 151.50 | 155.00 | 150.00 | 150.30 | +0.30 | +0.20% | 0.00 cr | 151.96 | 78.0% | ₹0 cr |
| 07 Aug '26 | 142.10 | 154.40 | 139.00 | 150.00 | +7.75 | +5.45% | 0.03 cr | 144.59 | 91.9% | ₹4 cr |
| 06 Aug '26 | 144.50 | 144.50 | 141.60 | 142.25 | −2.75 | −1.90% | 0.00 cr | 142.46 | 67.7% | ₹0 cr |
| 05 Aug '26 | 146.90 | 146.90 | 144.05 | 145.00 | +0.00 | +0.00% | 0.00 cr | 144.92 | 80.0% | ₹0 cr |
| 04 Aug '26 | 146.80 | 146.80 | 142.90 | 145.00 | +1.35 | +0.94% | 0.00 cr | 144.64 | 73.7% | ₹0 cr |
| 03 Aug '26 | 136.75 | 151.00 | 136.75 | 143.65 | +8.25 | +6.09% | 0.01 cr | 145.82 | 78.3% | ₹1 cr |
| 31 Jul '26 | 135.70 | 142.00 | 135.00 | 135.40 | +2.05 | +1.54% | 0.01 cr | 138.22 | 62.3% | ₹1 cr |
| 30 Jul '26 | 129.00 | 134.00 | 128.70 | 133.35 | +4.85 | +3.77% | 0.00 cr | 131.35 | 71.0% | ₹0 cr |
| 29 Jul '26 | 123.15 | 133.00 | 123.15 | 128.50 | −0.40 | −0.31% | 0.00 cr | 129.23 | 77.4% | ₹0 cr |
| 28 Jul '26 | 125.05 | 130.90 | 125.05 | 128.90 | +3.45 | +2.75% | 0.00 cr | 128.79 | 73.9% | ₹0 cr |
| 27 Jul '26 | 130.00 | 131.40 | 123.95 | 125.45 | −4.55 | −3.50% | 0.00 cr | 127.33 | 67.9% | ₹1 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.
