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 | 153.29 | 159.00 | 151.96 | 158.17 | +4.49 | +2.92% | 0.03 cr | 156.15 | 47.6% | ₹4 cr |
| 03 Sep '26 | 151.45 | 154.09 | 150.00 | 153.68 | +2.85 | +1.89% | 0.01 cr | 152.50 | 61.6% | ₹1 cr |
| 02 Sep '26 | 150.00 | 154.54 | 150.00 | 150.83 | −0.80 | −0.53% | 0.01 cr | 150.70 | 62.5% | ₹1 cr |
| 01 Sep '26 | 151.75 | 153.29 | 151.00 | 151.63 | −1.38 | −0.90% | 0.00 cr | 152.05 | 64.4% | ₹1 cr |
| 31 Aug '26 | 151.72 | 155.08 | 150.01 | 153.01 | +1.29 | +0.85% | 0.01 cr | 152.55 | 59.6% | ₹1 cr |
| 28 Aug '26 | 151.40 | 153.70 | 150.49 | 151.72 | +0.33 | +0.22% | 0.01 cr | 151.70 | 57.4% | ₹1 cr |
| 27 Aug '26 | 152.95 | 154.68 | 151.00 | 151.39 | −0.66 | −0.43% | 0.01 cr | 152.86 | 54.0% | ₹1 cr |
| 26 Aug '26 | 150.01 | 153.50 | 149.67 | 152.05 | +2.13 | +1.42% | 0.01 cr | 151.24 | 50.3% | ₹2 cr |
| 25 Aug '26 | 151.06 | 152.00 | 148.66 | 149.92 | −0.08 | −0.05% | 0.01 cr | 150.41 | 49.5% | ₹1 cr |
| 24 Aug '26 | 148.90 | 152.08 | 148.61 | 150.00 | −0.64 | −0.42% | 0.01 cr | 149.86 | 59.3% | ₹1 cr |
| 21 Aug '26 | 151.50 | 152.85 | 149.93 | 150.64 | −0.77 | −0.51% | 0.01 cr | 150.70 | 62.0% | ₹1 cr |
| 20 Aug '26 | 153.98 | 154.19 | 151.00 | 151.41 | −2.65 | −1.72% | 0.01 cr | 152.44 | 51.8% | ₹2 cr |
| 19 Aug '26 | 153.00 | 155.89 | 152.12 | 154.06 | +0.93 | +0.61% | 0.01 cr | 154.23 | 51.5% | ₹2 cr |
| 18 Aug '26 | 153.32 | 154.54 | 151.48 | 153.13 | −0.19 | −0.12% | 0.01 cr | 152.59 | 58.2% | ₹1 cr |
| 17 Aug '26 | 156.15 | 160.00 | 152.12 | 153.32 | −2.83 | −1.81% | 0.01 cr | 153.52 | 69.1% | ₹1 cr |
| 14 Aug '26 | 156.04 | 156.98 | 154.01 | 156.15 | +1.17 | +0.75% | 0.01 cr | 155.21 | 58.0% | ₹1 cr |
| 13 Aug '26 | 157.50 | 159.78 | 153.55 | 154.98 | −2.30 | −1.46% | 0.02 cr | 156.12 | 56.8% | ₹3 cr |
| 12 Aug '26 | 160.90 | 160.94 | 156.09 | 157.28 | −3.23 | −2.01% | 0.01 cr | 157.31 | 56.6% | ₹1 cr |
| 11 Aug '26 | 157.00 | 162.00 | 153.91 | 160.51 | +3.37 | +2.14% | 0.02 cr | 157.87 | 51.1% | ₹2 cr |
| 10 Aug '26 | 159.44 | 160.59 | 156.61 | 157.14 | −2.30 | −1.44% | 0.01 cr | 158.68 | 66.6% | ₹1 cr |
| 07 Aug '26 | 165.70 | 165.70 | 157.47 | 159.44 | −5.59 | −3.39% | 0.02 cr | 161.33 | 71.4% | ₹3 cr |
| 06 Aug '26 | 164.50 | 167.63 | 163.09 | 165.03 | +0.33 | +0.20% | 0.01 cr | 165.76 | 50.6% | ₹2 cr |
| 05 Aug '26 | 164.59 | 165.00 | 161.11 | 164.70 | +2.54 | +1.57% | 0.01 cr | 163.59 | 53.5% | ₹2 cr |
| 04 Aug '26 | 170.00 | 172.35 | 161.00 | 162.16 | −1.78 | −1.09% | 0.07 cr | 167.37 | 30.2% | ₹12 cr |
| 03 Aug '26 | 169.64 | 170.00 | 163.00 | 163.94 | −6.55 | −3.84% | 0.05 cr | 166.30 | 59.8% | ₹8 cr |
| 31 Jul '26 | 167.79 | 175.00 | 166.00 | 170.49 | +4.45 | +2.68% | 0.07 cr | 172.24 | 34.8% | ₹12 cr |
| 30 Jul '26 | 168.00 | 168.00 | 163.00 | 166.04 | −1.15 | −0.69% | 0.02 cr | 165.66 | 42.8% | ₹4 cr |
| 29 Jul '26 | 166.80 | 167.80 | 163.10 | 167.19 | −0.13 | −0.08% | 0.02 cr | 166.60 | 58.4% | ₹3 cr |
| 28 Jul '26 | 166.00 | 168.50 | 163.58 | 167.32 | +1.33 | +0.80% | 0.04 cr | 166.94 | 62.3% | ₹6 cr |
| 27 Jul '26 | 159.95 | 167.00 | 159.31 | 165.99 | +6.35 | +3.98% | 0.05 cr | 163.89 | 61.8% | ₹8 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.
