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 | 160.00 | 162.00 | 158.00 | 159.40 | −0.45 | −0.28% | 0.00 cr | 159.39 | 69.2% | ₹0 cr |
| 03 Sep '26 | 160.00 | 160.10 | 158.10 | 159.85 | −1.95 | −1.21% | 0.00 cr | 159.32 | 73.3% | ₹0 cr |
| 02 Sep '26 | 159.00 | 162.90 | 158.00 | 161.80 | +4.05 | +2.57% | 0.00 cr | 160.04 | 95.5% | ₹1 cr |
| 01 Sep '26 | 159.00 | 160.00 | 157.10 | 157.75 | +0.50 | +0.32% | 0.00 cr | 157.52 | 93.5% | ₹0 cr |
| 31 Aug '26 | 159.00 | 159.00 | 155.75 | 157.25 | −1.75 | −1.10% | 0.00 cr | 157.40 | 83.9% | ₹0 cr |
| 28 Aug '26 | 157.50 | 159.00 | 157.00 | 159.00 | +3.00 | +1.92% | 0.00 cr | 157.87 | 68.2% | ₹0 cr |
| 27 Aug '26 | 158.10 | 158.10 | 154.00 | 156.00 | −2.10 | −1.33% | 0.00 cr | 155.94 | 75.0% | ₹0 cr |
| 26 Aug '26 | 160.00 | 160.00 | 156.00 | 158.10 | −1.05 | −0.66% | 0.00 cr | 157.14 | 77.8% | ₹0 cr |
| 25 Aug '26 | 160.10 | 161.30 | 159.05 | 159.15 | +0.45 | +0.28% | 0.00 cr | 160.24 | 100.0% | ₹0 cr |
| 24 Aug '26 | 155.65 | 165.00 | 155.65 | 158.70 | +3.20 | +2.06% | 0.01 cr | 161.59 | 74.8% | ₹2 cr |
| 21 Aug '26 | 160.30 | 160.30 | 154.95 | 155.50 | −8.70 | −5.30% | 0.00 cr | 157.73 | 87.3% | ₹1 cr |
| 20 Aug '26 | 157.00 | 168.00 | 155.00 | 164.20 | +8.95 | +5.76% | 0.02 cr | 162.42 | 95.4% | ₹3 cr |
| 19 Aug '26 | 159.90 | 160.00 | 152.00 | 155.25 | −3.15 | −1.99% | 0.00 cr | 155.90 | 79.1% | ₹1 cr |
| 18 Aug '26 | 158.90 | 159.90 | 157.15 | 158.40 | −0.50 | −0.31% | 0.00 cr | 157.89 | 92.3% | ₹0 cr |
| 17 Aug '26 | 163.50 | 163.50 | 157.10 | 158.90 | −2.70 | −1.67% | 0.00 cr | 159.76 | 75.0% | ₹0 cr |
| 14 Aug '26 | 164.00 | 165.00 | 160.00 | 161.60 | −2.55 | −1.55% | 0.00 cr | 162.38 | 66.7% | ₹0 cr |
| 13 Aug '26 | 159.65 | 165.50 | 159.65 | 164.15 | +4.35 | +2.72% | 0.00 cr | 160.85 | 85.3% | ₹1 cr |
| 12 Aug '26 | 162.55 | 164.55 | 159.00 | 159.80 | −5.45 | −3.30% | 0.00 cr | 160.91 | 82.3% | ₹1 cr |
| 11 Aug '26 | 178.00 | 178.00 | 163.00 | 165.25 | −7.55 | −4.37% | 0.00 cr | 166.31 | 76.1% | ₹1 cr |
| 10 Aug '26 | 177.70 | 177.70 | 172.00 | 172.80 | −2.25 | −1.29% | 0.00 cr | 173.81 | 94.0% | ₹1 cr |
| 07 Aug '26 | 180.00 | 180.00 | 174.50 | 175.05 | −7.30 | −4.00% | 0.00 cr | 178.88 | 98.2% | ₹1 cr |
| 06 Aug '26 | 178.60 | 183.00 | 178.60 | 182.35 | +1.65 | +0.91% | 0.00 cr | 180.53 | 88.5% | ₹1 cr |
| 05 Aug '26 | 181.00 | 185.30 | 179.05 | 180.70 | +0.30 | +0.17% | 0.01 cr | 182.29 | 78.6% | ₹1 cr |
| 04 Aug '26 | 176.30 | 183.00 | 175.00 | 180.40 | +5.30 | +3.03% | 0.00 cr | 178.92 | 87.5% | ₹1 cr |
| 03 Aug '26 | 170.00 | 178.00 | 169.30 | 175.10 | +8.95 | +5.39% | 0.01 cr | 174.41 | 77.4% | ₹1 cr |
| 31 Jul '26 | 160.25 | 172.00 | 160.25 | 166.15 | +3.80 | +2.34% | 0.00 cr | 165.09 | 64.7% | ₹1 cr |
| 30 Jul '26 | 164.85 | 164.90 | 162.00 | 162.35 | −2.80 | −1.70% | 0.00 cr | 163.40 | 93.3% | ₹0 cr |
| 29 Jul '26 | 159.20 | 167.75 | 159.20 | 165.15 | +6.00 | +3.77% | 0.00 cr | 164.41 | 81.7% | ₹1 cr |
| 28 Jul '26 | 165.05 | 166.00 | 156.60 | 159.15 | −11.05 | −6.49% | 0.00 cr | 161.87 | 70.4% | ₹1 cr |
| 27 Jul '26 | 171.00 | 171.00 | 166.00 | 170.20 | +0.00 | +0.00% | 0.00 cr | 169.06 | 93.5% | ₹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.
