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 | 154.00 | 154.00 | 148.01 | 151.00 | −0.10 | −0.07% | 0.00 cr | 150.25 | 74.0% | ₹0 cr |
| 03 Sep '26 | 151.00 | 156.00 | 147.60 | 151.10 | +1.06 | +0.71% | 0.00 cr | 151.27 | 59.9% | ₹0 cr |
| 02 Sep '26 | 149.95 | 152.00 | 145.51 | 150.04 | +2.02 | +1.36% | 0.00 cr | 149.52 | 64.2% | ₹0 cr |
| 01 Sep '26 | 156.90 | 156.90 | 147.50 | 148.02 | −2.26 | −1.50% | 0.00 cr | 148.51 | 82.8% | ₹0 cr |
| 31 Aug '26 | 154.00 | 160.00 | 149.05 | 150.28 | −0.04 | −0.03% | 0.00 cr | 152.97 | 77.4% | ₹0 cr |
| 28 Aug '26 | 155.00 | 155.00 | 148.00 | 150.32 | −0.92 | −0.61% | 0.00 cr | 150.49 | 89.0% | ₹0 cr |
| 27 Aug '26 | 154.99 | 155.78 | 149.00 | 151.24 | −4.30 | −2.76% | 0.00 cr | 151.20 | 88.6% | ₹0 cr |
| 26 Aug '26 | 160.00 | 160.00 | 151.85 | 155.54 | +1.98 | +1.29% | 0.00 cr | 153.47 | 76.8% | ₹0 cr |
| 25 Aug '26 | 155.50 | 162.18 | 152.60 | 153.56 | −4.56 | −2.88% | 0.00 cr | 154.34 | 89.4% | ₹0 cr |
| 24 Aug '26 | 159.95 | 159.95 | 155.00 | 158.12 | +0.74 | +0.47% | 0.00 cr | 156.37 | 74.9% | ₹0 cr |
| 21 Aug '26 | 153.90 | 165.80 | 153.90 | 157.38 | −0.87 | −0.55% | 0.00 cr | 157.50 | 85.0% | ₹0 cr |
| 20 Aug '26 | 159.00 | 159.88 | 154.30 | 158.25 | +0.90 | +0.57% | 0.00 cr | 158.00 | 64.5% | ₹0 cr |
| 19 Aug '26 | 156.89 | 160.80 | 156.00 | 157.35 | −0.33 | −0.21% | 0.00 cr | 157.49 | 93.1% | ₹0 cr |
| 18 Aug '26 | 155.00 | 157.99 | 153.25 | 157.68 | +2.68 | +1.73% | 0.00 cr | 156.48 | 78.9% | ₹0 cr |
| 17 Aug '26 | 159.10 | 161.20 | 152.50 | 155.00 | −3.44 | −2.17% | 0.00 cr | 155.61 | 90.0% | ₹0 cr |
| 14 Aug '26 | 168.30 | 168.30 | 157.50 | 158.44 | −6.81 | −4.12% | 0.00 cr | 160.32 | 84.0% | ₹0 cr |
| 13 Aug '26 | 161.91 | 167.20 | 161.87 | 165.25 | +2.91 | +1.79% | 0.00 cr | 165.19 | 90.3% | ₹0 cr |
| 12 Aug '26 | 161.22 | 163.76 | 161.13 | 162.34 | +1.12 | +0.69% | 0.00 cr | 162.85 | 91.1% | ₹0 cr |
| 11 Aug '26 | 163.62 | 166.00 | 160.00 | 161.22 | −1.35 | −0.83% | 0.00 cr | 162.70 | 73.6% | ₹0 cr |
| 10 Aug '26 | 164.99 | 165.00 | 157.05 | 162.57 | −2.42 | −1.47% | 0.00 cr | 161.60 | 73.6% | ₹0 cr |
| 07 Aug '26 | 160.25 | 165.00 | 160.25 | 164.99 | +3.39 | +2.10% | 0.00 cr | 163.93 | 81.3% | ₹0 cr |
| 06 Aug '26 | 162.95 | 164.35 | 160.30 | 161.60 | −0.38 | −0.23% | 0.00 cr | 162.36 | 65.0% | ₹0 cr |
| 05 Aug '26 | 165.90 | 166.78 | 160.96 | 161.98 | −1.92 | −1.17% | 0.00 cr | 162.07 | 69.3% | ₹0 cr |
| 04 Aug '26 | 162.92 | 168.76 | 161.41 | 163.90 | +2.75 | +1.71% | 0.00 cr | 165.77 | 71.7% | ₹0 cr |
| 03 Aug '26 | 158.29 | 163.80 | 156.25 | 161.15 | +2.86 | +1.81% | 0.00 cr | 159.82 | 60.7% | ₹0 cr |
| 31 Jul '26 | 165.99 | 165.99 | 157.56 | 158.29 | −2.09 | −1.30% | 0.00 cr | 158.70 | 74.5% | ₹0 cr |
| 30 Jul '26 | 161.68 | 161.68 | 159.61 | 160.38 | +0.96 | +0.60% | 0.00 cr | 160.56 | 91.7% | ₹0 cr |
| 29 Jul '26 | 159.00 | 168.95 | 157.50 | 159.42 | +1.54 | +0.98% | 0.00 cr | 161.79 | 37.8% | ₹0 cr |
| 28 Jul '26 | 162.06 | 163.18 | 157.62 | 157.88 | −1.11 | −0.70% | 0.00 cr | 159.29 | 60.6% | ₹0 cr |
| 27 Jul '26 | 164.02 | 165.80 | 157.62 | 158.99 | −2.62 | −1.62% | 0.00 cr | 161.82 | 68.1% | ₹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.
