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 | 153.63 | 153.63 | 146.60 | 150.64 | −2.23 | −1.46% | 0.00 cr | 149.41 | — | ₹0 cr |
| 03 Sep '26 | 149.96 | 153.38 | 145.00 | 152.87 | +2.92 | +1.95% | 0.00 cr | 149.02 | — | ₹0 cr |
| 02 Sep '26 | 153.50 | 153.50 | 148.50 | 149.95 | −3.55 | −2.31% | 0.00 cr | 150.69 | 64.9% | ₹0 cr |
| 01 Sep '26 | 161.69 | 161.90 | 153.00 | 153.50 | −8.19 | −5.07% | 0.00 cr | 155.81 | 74.0% | ₹0 cr |
| 31 Aug '26 | 167.09 | 169.00 | 160.50 | 161.69 | −5.40 | −3.23% | 0.00 cr | 163.82 | 59.4% | ₹0 cr |
| 28 Aug '26 | 170.99 | 171.30 | 165.32 | 167.09 | −6.85 | −3.94% | 0.00 cr | 167.99 | 51.4% | ₹1 cr |
| 27 Aug '26 | 188.40 | 193.79 | 170.27 | 173.94 | −9.28 | −5.06% | 0.03 cr | 183.78 | 33.9% | ₹5 cr |
| 26 Aug '26 | 172.00 | 183.22 | 165.12 | 183.22 | +30.53 | +19.99% | 0.05 cr | 179.92 | 25.1% | ₹8 cr |
| 25 Aug '26 | 140.09 | 156.72 | 140.09 | 152.69 | +12.77 | +9.13% | 0.00 cr | 149.04 | 69.1% | ₹1 cr |
| 24 Aug '26 | 138.00 | 142.40 | 136.00 | 139.92 | +1.23 | +0.89% | 0.00 cr | 139.60 | 84.1% | ₹0 cr |
| 21 Aug '26 | 137.00 | 144.01 | 134.23 | 138.69 | +3.74 | +2.77% | 0.00 cr | 141.17 | 63.0% | ₹0 cr |
| 20 Aug '26 | 134.88 | 137.99 | 134.88 | 134.95 | +0.07 | +0.05% | 0.00 cr | 136.38 | 57.7% | ₹0 cr |
| 19 Aug '26 | 135.99 | 139.90 | 134.51 | 134.88 | +0.86 | +0.64% | 0.00 cr | 137.12 | 59.9% | ₹0 cr |
| 18 Aug '26 | 134.00 | 136.80 | 132.55 | 134.02 | +0.89 | +0.67% | 0.00 cr | 135.15 | 66.4% | ₹0 cr |
| 17 Aug '26 | 137.89 | 137.89 | 132.41 | 133.13 | −2.39 | −1.76% | 0.00 cr | 133.40 | 96.3% | ₹0 cr |
| 14 Aug '26 | 138.40 | 138.40 | 134.32 | 135.52 | +1.56 | +1.16% | 0.00 cr | 136.71 | 73.6% | ₹0 cr |
| 13 Aug '26 | 140.50 | 142.00 | 131.20 | 133.96 | −6.54 | −4.65% | 0.00 cr | 135.78 | 47.9% | ₹0 cr |
| 12 Aug '26 | 137.95 | 143.50 | 134.10 | 140.50 | +2.06 | +1.49% | 0.00 cr | 139.77 | 57.7% | ₹0 cr |
| 11 Aug '26 | 136.75 | 139.70 | 134.00 | 138.44 | +2.37 | +1.74% | 0.00 cr | 135.43 | 80.4% | ₹0 cr |
| 10 Aug '26 | 136.79 | 140.39 | 133.00 | 136.07 | +3.16 | +2.38% | 0.00 cr | 135.83 | 49.3% | ₹0 cr |
| 07 Aug '26 | 134.99 | 134.99 | 130.10 | 132.91 | −0.07 | −0.05% | 0.00 cr | 132.39 | 63.0% | ₹0 cr |
| 06 Aug '26 | 134.16 | 136.00 | 131.66 | 132.98 | −0.52 | −0.39% | 0.00 cr | 134.68 | 62.3% | ₹0 cr |
| 05 Aug '26 | 132.75 | 134.70 | 131.50 | 133.50 | +1.39 | +1.05% | 0.00 cr | 133.10 | 55.1% | ₹0 cr |
| 04 Aug '26 | 131.00 | 132.49 | 128.20 | 132.11 | +1.72 | +1.32% | 0.00 cr | 131.31 | 76.6% | ₹0 cr |
| 03 Aug '26 | 130.87 | 133.97 | 130.01 | 130.39 | −0.48 | −0.37% | 0.00 cr | 131.31 | 75.1% | ₹0 cr |
| 31 Jul '26 | 127.00 | 131.00 | 127.00 | 130.87 | +3.74 | +2.94% | 0.00 cr | 129.11 | 93.1% | ₹0 cr |
| 30 Jul '26 | 130.60 | 131.02 | 126.00 | 127.13 | −1.94 | −1.50% | 0.00 cr | 127.72 | 92.9% | ₹0 cr |
| 29 Jul '26 | 131.00 | 131.00 | 129.00 | 129.07 | +0.49 | +0.38% | 0.00 cr | 129.82 | 92.3% | ₹0 cr |
| 28 Jul '26 | 135.79 | 135.79 | 128.14 | 128.58 | −3.35 | −2.54% | 0.00 cr | 129.67 | 76.5% | ₹0 cr |
| 27 Jul '26 | 131.05 | 135.00 | 131.05 | 131.93 | −0.43 | −0.32% | 0.00 cr | 132.16 | 79.1% | ₹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.
