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 | 155.00 | 155.00 | 148.00 | 148.21 | +0.20 | +0.14% | 0.00 cr | 148.51 | 93.7% | ₹0 cr |
| 03 Sep '26 | 158.05 | 158.05 | 147.02 | 148.01 | −0.92 | −0.62% | 0.00 cr | 150.86 | 62.5% | ₹0 cr |
| 02 Sep '26 | 150.01 | 152.98 | 148.00 | 148.93 | −4.06 | −2.65% | 0.00 cr | 149.95 | 97.7% | ₹0 cr |
| 01 Sep '26 | 158.70 | 158.70 | 151.01 | 152.99 | +3.17 | +2.12% | 0.00 cr | 155.79 | 64.7% | ₹0 cr |
| 31 Aug '26 | 160.00 | 160.00 | 148.05 | 149.82 | +0.12 | +0.08% | 0.00 cr | 153.55 | 68.8% | ₹0 cr |
| 28 Aug '26 | 148.00 | 154.00 | 147.13 | 149.70 | +1.55 | +1.05% | 0.00 cr | 149.33 | 71.9% | ₹0 cr |
| 27 Aug '26 | 150.50 | 150.50 | 146.93 | 148.15 | −1.42 | −0.95% | 0.00 cr | 148.35 | 72.1% | ₹0 cr |
| 26 Aug '26 | 149.80 | 151.00 | 148.06 | 149.57 | +0.77 | +0.52% | 0.00 cr | 148.86 | 91.9% | ₹0 cr |
| 25 Aug '26 | 152.69 | 152.69 | 147.52 | 148.80 | −2.36 | −1.56% | 0.00 cr | 149.06 | 69.4% | ₹0 cr |
| 24 Aug '26 | 156.93 | 156.93 | 150.05 | 151.16 | −5.77 | −3.68% | 0.00 cr | 152.90 | 91.1% | ₹0 cr |
| 21 Aug '26 | 163.70 | 163.70 | 150.10 | 156.93 | −1.65 | −1.04% | 0.00 cr | 159.11 | 89.1% | ₹0 cr |
| 20 Aug '26 | 159.00 | 162.55 | 152.01 | 158.58 | +17.85 | +12.68% | 0.00 cr | 157.33 | 49.0% | ₹0 cr |
| 19 Aug '26 | 151.24 | 151.24 | 136.62 | 140.73 | −10.51 | −6.95% | 0.00 cr | 141.78 | 73.8% | ₹0 cr |
| 18 Aug '26 | 157.00 | 157.00 | 151.24 | 151.24 | −0.76 | −0.50% | 0.00 cr | 153.58 | 97.0% | ₹0 cr |
| 17 Aug '26 | 160.00 | 160.00 | 127.00 | 152.00 | +3.55 | +2.39% | 0.00 cr | 152.12 | 93.8% | ₹0 cr |
| 14 Aug '26 | 153.05 | 160.00 | 148.00 | 148.45 | −3.80 | −2.50% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 158.80 | 158.80 | 152.00 | 152.25 | −2.15 | −1.39% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 162.75 | 162.75 | 150.00 | 154.40 | −3.20 | −2.03% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 162.90 | 162.90 | 152.30 | 157.60 | +0.75 | +0.48% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 166.00 | 166.00 | 156.00 | 156.85 | −3.05 | −1.91% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 166.00 | 166.00 | 158.60 | 159.90 | −1.50 | −0.93% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 165.70 | 168.00 | 161.00 | 161.40 | −8.20 | −4.83% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 180.00 | 180.00 | 168.00 | 169.60 | −0.95 | −0.56% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 163.95 | 172.85 | 157.15 | 170.55 | +11.00 | +6.89% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 165.00 | 165.00 | 158.65 | 159.55 | −1.00 | −0.62% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 160.95 | 162.00 | 157.50 | 160.55 | −0.40 | −0.25% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 173.75 | 173.80 | 160.00 | 160.95 | −6.70 | −4.00% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 163.80 | 169.00 | 158.25 | 167.65 | +5.05 | +3.11% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 164.95 | 164.95 | 158.05 | 162.60 | +0.80 | +0.49% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 164.00 | 164.00 | 155.60 | 161.80 | +4.10 | +2.60% | 0.00 cr | — | — | ₹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.
