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 | 156.32 | 163.20 | 156.32 | 161.56 | +3.70 | +2.34% | 0.08 cr | 160.68 | 48.6% | ₹13 cr |
| 03 Sep '26 | 157.90 | 159.98 | 156.26 | 157.86 | +0.29 | +0.18% | 0.06 cr | 158.56 | 54.7% | ₹10 cr |
| 02 Sep '26 | 155.00 | 158.50 | 153.89 | 157.57 | +1.36 | +0.87% | 0.07 cr | 156.97 | 52.4% | ₹11 cr |
| 01 Sep '26 | 156.45 | 160.35 | 154.80 | 156.21 | −1.03 | −0.66% | 0.09 cr | 157.06 | 51.7% | ₹14 cr |
| 31 Aug '26 | 159.00 | 160.75 | 155.20 | 157.24 | −1.70 | −1.07% | 0.07 cr | 158.45 | 53.1% | ₹11 cr |
| 28 Aug '26 | 157.00 | 160.77 | 154.85 | 158.94 | +1.00 | +0.63% | 0.06 cr | 158.75 | 46.6% | ₹10 cr |
| 27 Aug '26 | 159.01 | 160.50 | 157.02 | 157.94 | −2.21 | −1.38% | 0.05 cr | 158.41 | 53.6% | ₹8 cr |
| 26 Aug '26 | 160.00 | 163.25 | 159.20 | 160.15 | +1.13 | +0.71% | 0.09 cr | 160.94 | 50.9% | ₹15 cr |
| 25 Aug '26 | 159.05 | 160.30 | 157.48 | 159.02 | −0.03 | −0.02% | 0.06 cr | 158.89 | 47.8% | ₹9 cr |
| 24 Aug '26 | 158.00 | 162.50 | 157.20 | 159.05 | +2.21 | +1.41% | 0.12 cr | 159.85 | 48.5% | ₹20 cr |
| 21 Aug '26 | 155.00 | 159.58 | 154.01 | 156.84 | +2.81 | +1.82% | 0.16 cr | 157.29 | 45.2% | ₹25 cr |
| 20 Aug '26 | 150.44 | 154.85 | 150.44 | 154.03 | +4.23 | +2.82% | 0.13 cr | 153.44 | 48.1% | ₹21 cr |
| 19 Aug '26 | 151.00 | 151.50 | 149.30 | 149.80 | −1.06 | −0.70% | 0.06 cr | 150.28 | 53.4% | ₹8 cr |
| 18 Aug '26 | 151.25 | 152.00 | 150.35 | 150.86 | −1.14 | −0.75% | 0.05 cr | 150.98 | 61.9% | ₹8 cr |
| 17 Aug '26 | 152.54 | 152.54 | 149.04 | 152.00 | +1.13 | +0.75% | 0.06 cr | 150.43 | 53.3% | ₹9 cr |
| 14 Aug '26 | 152.10 | 153.96 | 150.50 | 150.87 | −1.34 | −0.88% | 0.06 cr | 152.04 | 53.4% | ₹8 cr |
| 13 Aug '26 | 153.99 | 153.99 | 150.00 | 152.21 | +0.37 | +0.24% | 0.06 cr | 151.87 | 52.0% | ₹8 cr |
| 12 Aug '26 | 155.00 | 155.51 | 150.93 | 151.84 | −2.79 | −1.80% | 0.09 cr | 152.86 | 63.2% | ₹13 cr |
| 11 Aug '26 | 150.00 | 156.75 | 148.20 | 154.63 | +4.73 | +3.16% | 0.24 cr | 153.89 | 56.3% | ₹38 cr |
| 10 Aug '26 | 150.00 | 150.99 | 148.02 | 149.90 | +0.31 | +0.21% | 0.08 cr | 149.29 | 53.2% | ₹12 cr |
| 07 Aug '26 | 153.00 | 153.00 | 148.83 | 149.59 | −2.94 | −1.93% | 0.08 cr | 150.08 | 57.8% | ₹12 cr |
| 06 Aug '26 | 150.83 | 152.80 | 149.03 | 152.53 | +3.22 | +2.16% | 0.08 cr | 151.41 | 54.2% | ₹12 cr |
| 05 Aug '26 | 150.28 | 151.00 | 148.65 | 149.31 | +0.02 | +0.01% | 0.06 cr | 149.99 | 54.1% | ₹9 cr |
| 04 Aug '26 | 151.00 | 151.36 | 148.50 | 149.29 | −1.08 | −0.72% | 0.11 cr | 149.49 | 55.9% | ₹16 cr |
| 03 Aug '26 | 156.80 | 156.80 | 149.80 | 150.37 | −3.46 | −2.25% | 0.19 cr | 151.35 | 58.3% | ₹28 cr |
| 31 Jul '26 | 154.50 | 155.00 | 153.05 | 153.83 | +0.98 | +0.64% | 0.05 cr | 153.94 | 49.6% | ₹8 cr |
| 30 Jul '26 | 155.06 | 155.12 | 152.12 | 152.85 | −2.21 | −1.43% | 0.06 cr | 153.85 | 45.5% | ₹9 cr |
| 29 Jul '26 | 152.00 | 156.50 | 150.50 | 155.06 | +3.96 | +2.62% | 0.09 cr | 154.07 | 47.5% | ₹14 cr |
| 28 Jul '26 | 151.00 | 151.89 | 148.70 | 151.10 | +0.83 | +0.55% | 0.10 cr | 150.27 | 50.9% | ₹14 cr |
| 27 Jul '26 | 150.00 | 153.25 | 149.70 | 150.27 | −0.26 | −0.17% | 0.07 cr | 150.71 | 45.7% | ₹10 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.
