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 | 160.00 | 156.00 | 158.63 | −0.27 | −0.17% | 0.05 cr | 158.30 | 25.3% | ₹8 cr |
| 03 Sep '26 | 158.75 | 159.39 | 157.20 | 158.90 | +1.06 | +0.67% | 0.03 cr | 158.68 | 50.8% | ₹5 cr |
| 02 Sep '26 | 154.80 | 159.70 | 152.51 | 157.84 | +2.50 | +1.61% | 0.11 cr | 154.83 | 52.6% | ₹18 cr |
| 01 Sep '26 | 158.50 | 158.99 | 154.80 | 155.34 | −2.38 | −1.51% | 0.05 cr | 156.17 | 56.9% | ₹7 cr |
| 31 Aug '26 | 161.95 | 162.59 | 156.80 | 157.72 | −2.84 | −1.77% | 0.08 cr | 159.22 | 46.4% | ₹12 cr |
| 28 Aug '26 | 160.54 | 162.00 | 160.10 | 160.56 | +0.02 | +0.01% | 0.03 cr | 160.79 | 49.5% | ₹5 cr |
| 27 Aug '26 | 163.00 | 163.00 | 160.10 | 160.54 | −0.85 | −0.53% | 0.02 cr | 160.80 | 45.6% | ₹4 cr |
| 26 Aug '26 | 163.10 | 163.90 | 161.10 | 161.39 | −1.42 | −0.87% | 0.04 cr | 162.03 | 48.7% | ₹7 cr |
| 25 Aug '26 | 165.50 | 165.50 | 161.00 | 162.81 | −2.70 | −1.63% | 0.03 cr | 162.60 | 46.6% | ₹5 cr |
| 24 Aug '26 | 161.40 | 166.50 | 160.51 | 165.51 | +5.07 | +3.16% | 0.14 cr | 164.42 | 39.6% | ₹23 cr |
| 21 Aug '26 | 158.61 | 161.38 | 157.78 | 160.44 | +1.83 | +1.15% | 0.06 cr | 160.18 | 49.8% | ₹10 cr |
| 20 Aug '26 | 158.98 | 159.29 | 158.00 | 158.61 | +0.35 | +0.22% | 0.03 cr | 158.63 | 52.1% | ₹4 cr |
| 19 Aug '26 | 158.34 | 159.25 | 157.21 | 158.26 | −0.08 | −0.05% | 0.04 cr | 158.29 | 51.3% | ₹6 cr |
| 18 Aug '26 | 159.90 | 160.30 | 157.00 | 158.34 | −1.02 | −0.64% | 0.05 cr | 158.53 | 42.2% | ₹7 cr |
| 17 Aug '26 | 158.45 | 160.00 | 157.52 | 159.36 | +0.12 | +0.08% | 0.04 cr | 158.58 | 53.1% | ₹6 cr |
| 14 Aug '26 | 162.50 | 162.87 | 158.84 | 159.24 | −2.67 | −1.65% | 0.03 cr | 160.13 | 57.1% | ₹6 cr |
| 13 Aug '26 | 161.35 | 163.23 | 161.10 | 161.91 | +0.56 | +0.35% | 0.02 cr | 162.16 | 52.5% | ₹4 cr |
| 12 Aug '26 | 162.80 | 163.74 | 161.10 | 161.35 | −1.31 | −0.81% | 0.04 cr | 161.82 | 48.9% | ₹7 cr |
| 11 Aug '26 | 161.70 | 163.32 | 161.11 | 162.66 | +1.33 | +0.82% | 0.04 cr | 162.14 | 49.4% | ₹6 cr |
| 10 Aug '26 | 165.49 | 165.65 | 161.00 | 161.33 | −3.10 | −1.89% | 0.06 cr | 161.83 | 55.5% | ₹10 cr |
| 07 Aug '26 | 166.00 | 167.00 | 162.85 | 164.43 | −6.88 | −4.02% | 0.12 cr | 164.61 | 51.7% | ₹20 cr |
| 06 Aug '26 | 168.00 | 172.00 | 167.24 | 171.31 | +4.16 | +2.49% | 0.12 cr | 170.40 | 54.4% | ₹20 cr |
| 05 Aug '26 | 165.80 | 168.00 | 165.44 | 167.15 | +1.72 | +1.04% | 0.05 cr | 166.75 | 54.8% | ₹8 cr |
| 04 Aug '26 | 166.00 | 167.20 | 164.51 | 165.43 | −0.36 | −0.22% | 0.04 cr | 165.74 | 53.0% | ₹7 cr |
| 03 Aug '26 | 163.48 | 166.60 | 163.16 | 165.79 | +3.42 | +2.11% | 0.05 cr | 165.30 | 53.4% | ₹9 cr |
| 31 Jul '26 | 163.50 | 164.47 | 161.41 | 162.37 | −0.54 | −0.33% | 0.05 cr | 162.43 | 54.7% | ₹9 cr |
| 30 Jul '26 | 165.10 | 165.79 | 162.25 | 162.91 | −1.86 | −1.13% | 0.03 cr | 163.43 | 53.2% | ₹4 cr |
| 29 Jul '26 | 163.96 | 165.75 | 162.50 | 164.77 | +2.12 | +1.30% | 0.04 cr | 164.44 | 57.0% | ₹6 cr |
| 28 Jul '26 | 164.10 | 164.42 | 161.90 | 162.65 | −1.18 | −0.72% | 0.02 cr | 162.88 | 57.5% | ₹3 cr |
| 27 Jul '26 | 165.00 | 166.85 | 163.50 | 163.83 | +0.16 | +0.10% | 0.03 cr | 164.87 | 49.5% | ₹5 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.
