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 | 151.05 | 151.05 | 151.00 | 151.00 | −6.95 | −4.40% | 0.00 cr | 151.03 | 100.0% | ₹0 cr |
| 03 Sep '26 | 157.95 | 157.95 | 157.95 | 157.95 | −2.05 | −1.28% | 0.00 cr | 157.95 | 100.0% | ₹0 cr |
| 01 Sep '26 | 160.05 | 163.05 | 160.00 | 160.00 | −5.00 | −3.03% | 0.00 cr | 160.77 | 58.3% | ₹0 cr |
| 31 Aug '26 | 165.00 | 165.00 | 165.00 | 165.00 | −1.80 | −1.08% | 0.00 cr | 165.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 165.00 | 166.80 | 165.00 | 166.80 | +6.30 | +3.93% | 0.00 cr | 165.90 | 100.0% | ₹0 cr |
| 27 Aug '26 | 162.00 | 162.00 | 160.00 | 160.50 | +0.50 | +0.31% | 0.00 cr | 161.25 | 50.0% | ₹0 cr |
| 26 Aug '26 | 167.00 | 167.00 | 160.00 | 160.00 | −7.00 | −4.19% | 0.00 cr | 163.05 | 64.3% | ₹0 cr |
| 25 Aug '26 | 167.00 | 167.00 | 167.00 | 167.00 | +0.00 | +0.00% | 0.00 cr | 167.00 | 66.7% | ₹0 cr |
| 24 Aug '26 | 145.00 | 174.10 | 145.00 | 167.00 | +21.90 | +15.09% | 0.00 cr | 170.63 | 90.4% | ₹1 cr |
| 21 Aug '26 | 145.10 | 145.10 | 145.10 | 145.10 | −3.90 | −2.62% | 0.00 cr | 145.10 | 100.0% | ₹0 cr |
| 20 Aug '26 | 148.95 | 149.00 | 148.95 | 149.00 | +3.00 | +2.05% | 0.00 cr | 148.98 | 100.0% | ₹0 cr |
| 19 Aug '26 | 148.00 | 148.00 | 145.00 | 146.00 | +1.00 | +0.69% | 0.00 cr | 146.00 | 66.7% | ₹0 cr |
| 18 Aug '26 | 145.00 | 145.00 | 145.00 | 145.00 | +0.00 | +0.00% | 0.00 cr | 145.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 145.05 | 145.05 | 145.00 | 145.00 | −1.50 | −1.02% | 0.00 cr | 145.03 | 100.0% | ₹0 cr |
| 14 Aug '26 | 145.05 | 148.00 | 144.95 | 146.50 | +1.45 | +1.00% | 0.01 cr | 145.34 | 77.1% | ₹2 cr |
| 13 Aug '26 | 145.15 | 145.15 | 145.00 | 145.05 | −3.95 | −2.65% | 0.00 cr | 145.04 | 85.7% | ₹0 cr |
| 12 Aug '26 | 149.00 | 149.00 | 149.00 | 149.00 | +3.95 | +2.72% | 0.00 cr | 149.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 145.05 | 145.05 | 145.05 | 145.05 | +0.05 | +0.03% | 0.00 cr | 145.05 | 100.0% | ₹0 cr |
| 10 Aug '26 | 147.00 | 147.00 | 145.00 | 145.00 | −3.00 | −2.03% | 0.00 cr | 145.36 | 50.0% | ₹0 cr |
| 07 Aug '26 | 148.00 | 148.00 | 148.00 | 148.00 | +3.00 | +2.07% | 0.00 cr | 148.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 145.05 | 146.85 | 145.00 | 145.00 | −0.20 | −0.14% | 0.00 cr | 145.40 | 20.0% | ₹0 cr |
| 05 Aug '26 | 145.20 | 145.20 | 145.20 | 145.20 | +0.20 | +0.14% | 0.00 cr | 145.20 | 100.0% | ₹0 cr |
| 04 Aug '26 | 145.15 | 145.15 | 145.00 | 145.00 | +0.00 | +0.00% | 0.00 cr | 145.04 | 60.0% | ₹0 cr |
| 03 Aug '26 | 145.30 | 145.30 | 145.00 | 145.00 | +0.00 | +0.00% | 0.00 cr | 145.12 | 0.0% | ₹0 cr |
| 31 Jul '26 | 145.25 | 145.25 | 145.00 | 145.00 | −0.05 | −0.03% | 0.00 cr | 145.03 | 60.0% | ₹0 cr |
| 30 Jul '26 | 145.40 | 145.75 | 145.00 | 145.05 | −0.90 | −0.62% | 0.00 cr | 145.15 | 40.0% | ₹0 cr |
| 29 Jul '26 | 152.00 | 156.00 | 145.20 | 145.95 | +3.00 | +2.10% | 0.01 cr | 149.15 | 40.5% | ₹1 cr |
| 28 Jul '26 | 130.05 | 143.00 | 130.00 | 142.95 | +12.95 | +9.96% | 0.09 cr | 142.90 | 95.8% | ₹13 cr |
| 27 Jul '26 | 130.00 | 130.00 | 130.00 | 130.00 | +0.00 | +0.00% | 0.00 cr | 130.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 130.00 | 130.05 | 130.00 | 130.00 | +0.00 | +0.00% | 0.00 cr | 130.00 | 92.9% | ₹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.
