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 | 147.14 | 152.26 | 147.07 | 150.20 | +2.87 | +1.95% | 0.01 cr | 150.02 | 54.5% | ₹2 cr |
| 03 Sep '26 | 147.84 | 150.22 | 146.21 | 147.33 | −0.51 | −0.34% | 0.01 cr | 147.72 | 43.6% | ₹1 cr |
| 02 Sep '26 | 147.64 | 149.79 | 145.77 | 147.84 | +0.24 | +0.16% | 0.01 cr | 148.08 | 33.3% | ₹1 cr |
| 01 Sep '26 | 148.41 | 149.97 | 146.22 | 147.60 | −0.81 | −0.55% | 0.00 cr | 148.23 | 47.8% | ₹0 cr |
| 31 Aug '26 | 147.00 | 149.40 | 143.61 | 148.41 | +0.85 | +0.58% | 0.01 cr | 146.75 | 42.4% | ₹1 cr |
| 28 Aug '26 | 146.24 | 148.99 | 146.00 | 147.56 | +0.59 | +0.40% | 0.01 cr | 147.40 | 50.7% | ₹1 cr |
| 27 Aug '26 | 147.86 | 152.50 | 146.21 | 146.97 | −0.02 | −0.01% | 0.01 cr | 149.00 | 45.4% | ₹2 cr |
| 26 Aug '26 | 147.63 | 149.06 | 146.10 | 146.99 | −0.63 | −0.43% | 0.00 cr | 147.50 | 54.9% | ₹0 cr |
| 25 Aug '26 | 146.59 | 151.80 | 145.00 | 147.62 | +0.57 | +0.39% | 0.02 cr | 147.73 | 48.9% | ₹2 cr |
| 24 Aug '26 | 147.99 | 149.90 | 144.35 | 147.05 | +0.23 | +0.16% | 0.01 cr | 147.36 | 63.1% | ₹1 cr |
| 21 Aug '26 | 146.49 | 148.00 | 145.21 | 146.82 | +0.49 | +0.33% | 0.01 cr | 146.94 | 50.9% | ₹1 cr |
| 20 Aug '26 | 147.10 | 149.82 | 146.00 | 146.33 | +0.85 | +0.58% | 0.02 cr | 148.20 | 62.0% | ₹3 cr |
| 19 Aug '26 | 146.08 | 147.38 | 143.41 | 145.48 | −0.25 | −0.17% | 0.01 cr | 145.11 | 62.6% | ₹1 cr |
| 18 Aug '26 | 145.90 | 146.99 | 143.56 | 145.73 | −0.18 | −0.12% | 0.02 cr | 145.22 | 81.2% | ₹2 cr |
| 17 Aug '26 | 147.23 | 148.56 | 145.50 | 145.91 | −1.86 | −1.26% | 0.00 cr | 146.64 | 61.0% | ₹1 cr |
| 14 Aug '26 | 147.00 | 149.83 | 143.61 | 147.77 | +0.85 | +0.58% | 0.01 cr | 147.66 | 42.0% | ₹1 cr |
| 13 Aug '26 | 145.81 | 150.25 | 145.09 | 146.92 | +1.11 | +0.76% | 0.00 cr | 148.20 | 46.7% | ₹1 cr |
| 12 Aug '26 | 147.00 | 149.50 | 145.00 | 145.81 | −1.83 | −1.24% | 0.01 cr | 147.04 | 46.4% | ₹1 cr |
| 11 Aug '26 | 146.64 | 148.61 | 146.25 | 147.64 | +0.22 | +0.15% | 0.00 cr | 147.33 | 53.8% | ₹1 cr |
| 10 Aug '26 | 149.68 | 150.97 | 146.14 | 147.42 | −1.21 | −0.81% | 0.01 cr | 147.47 | 47.6% | ₹1 cr |
| 07 Aug '26 | 150.00 | 153.00 | 148.00 | 148.63 | −1.62 | −1.08% | 0.01 cr | 150.06 | 31.1% | ₹1 cr |
| 06 Aug '26 | 152.99 | 152.99 | 149.50 | 150.25 | −1.63 | −1.07% | 0.00 cr | 150.28 | 66.0% | ₹0 cr |
| 05 Aug '26 | 152.77 | 154.00 | 150.36 | 151.88 | +0.33 | +0.22% | 0.01 cr | 151.96 | 39.5% | ₹1 cr |
| 04 Aug '26 | 150.88 | 153.00 | 149.65 | 151.55 | +1.78 | +1.19% | 0.01 cr | 151.65 | 41.1% | ₹1 cr |
| 03 Aug '26 | 151.69 | 152.50 | 149.00 | 149.77 | +0.31 | +0.21% | 0.01 cr | 150.81 | 36.0% | ₹1 cr |
| 31 Jul '26 | 150.08 | 153.51 | 147.50 | 149.46 | −0.62 | −0.41% | 0.01 cr | 151.26 | 39.7% | ₹2 cr |
| 30 Jul '26 | 148.31 | 151.50 | 147.10 | 150.08 | +0.51 | +0.34% | 0.01 cr | 149.42 | 29.3% | ₹2 cr |
| 29 Jul '26 | 147.23 | 151.05 | 147.23 | 149.57 | +0.50 | +0.34% | 0.01 cr | 149.44 | 51.6% | ₹1 cr |
| 28 Jul '26 | 148.30 | 153.12 | 147.22 | 149.07 | +0.17 | +0.11% | 0.02 cr | 150.13 | 38.4% | ₹3 cr |
| 27 Jul '26 | 149.00 | 152.99 | 145.10 | 148.90 | −0.83 | −0.55% | 0.01 cr | 148.69 | 43.8% | ₹2 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.
