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 | 159.20 | 162.00 | 157.30 | 158.32 | +0.70 | +0.44% | 0.03 cr | 159.20 | 46.3% | ₹4 cr |
| 03 Sep '26 | 160.33 | 160.39 | 154.57 | 157.62 | −0.38 | −0.24% | 0.02 cr | 156.75 | 56.2% | ₹3 cr |
| 02 Sep '26 | 160.00 | 160.49 | 154.55 | 158.00 | −2.09 | −1.31% | 0.03 cr | 157.72 | 53.9% | ₹4 cr |
| 01 Sep '26 | 158.49 | 164.10 | 157.32 | 160.09 | +3.51 | +2.24% | 0.14 cr | 160.26 | 77.0% | ₹22 cr |
| 31 Aug '26 | 160.36 | 160.37 | 155.91 | 156.58 | −4.48 | −2.78% | 0.01 cr | 157.43 | 63.1% | ₹2 cr |
| 28 Aug '26 | 159.85 | 164.13 | 158.41 | 161.06 | +1.16 | +0.73% | 0.02 cr | 161.32 | 61.5% | ₹4 cr |
| 27 Aug '26 | 158.71 | 160.39 | 157.94 | 159.90 | +1.92 | +1.22% | 0.01 cr | 159.11 | 66.7% | ₹2 cr |
| 26 Aug '26 | 157.00 | 161.69 | 156.89 | 157.98 | +1.64 | +1.05% | 0.02 cr | 158.58 | 62.7% | ₹4 cr |
| 25 Aug '26 | 155.01 | 159.56 | 155.01 | 156.34 | −1.78 | −1.13% | 0.02 cr | 156.68 | 60.2% | ₹4 cr |
| 24 Aug '26 | 160.97 | 162.59 | 157.33 | 158.12 | −2.85 | −1.77% | 0.03 cr | 159.07 | 60.9% | ₹5 cr |
| 21 Aug '26 | 161.07 | 164.75 | 159.86 | 160.97 | +0.71 | +0.44% | 0.03 cr | 161.56 | 57.1% | ₹4 cr |
| 20 Aug '26 | 162.30 | 164.10 | 157.68 | 160.26 | −0.40 | −0.25% | 0.09 cr | 160.25 | 79.7% | ₹15 cr |
| 19 Aug '26 | 167.30 | 169.36 | 159.25 | 160.66 | −5.49 | −3.30% | 0.03 cr | 163.07 | 55.5% | ₹5 cr |
| 18 Aug '26 | 170.52 | 172.06 | 164.90 | 166.15 | −3.44 | −2.03% | 0.03 cr | 166.85 | 61.8% | ₹4 cr |
| 17 Aug '26 | 174.77 | 174.99 | 167.37 | 169.59 | −4.95 | −2.84% | 0.04 cr | 169.59 | 61.0% | ₹7 cr |
| 14 Aug '26 | 171.77 | 175.89 | 171.46 | 174.54 | +2.77 | +1.61% | 0.05 cr | 173.33 | 68.0% | ₹9 cr |
| 13 Aug '26 | 176.40 | 178.50 | 171.00 | 171.77 | −4.89 | −2.77% | 0.05 cr | 173.12 | 77.4% | ₹9 cr |
| 12 Aug '26 | 184.00 | 185.20 | 176.00 | 176.66 | −6.93 | −3.77% | 0.06 cr | 178.69 | 69.8% | ₹10 cr |
| 11 Aug '26 | 191.45 | 191.45 | 182.61 | 183.59 | −6.47 | −3.40% | 0.02 cr | 185.31 | 68.6% | ₹4 cr |
| 10 Aug '26 | 192.03 | 195.10 | 188.21 | 190.06 | −2.19 | −1.14% | 0.02 cr | 191.18 | 48.5% | ₹3 cr |
| 07 Aug '26 | 203.20 | 203.20 | 190.00 | 192.25 | −10.02 | −4.95% | 0.02 cr | 195.12 | 60.9% | ₹4 cr |
| 06 Aug '26 | 200.38 | 204.00 | 197.29 | 202.27 | +2.88 | +1.44% | 0.01 cr | 200.82 | 66.5% | ₹2 cr |
| 05 Aug '26 | 200.01 | 204.93 | 197.20 | 199.39 | −0.44 | −0.22% | 0.01 cr | 201.87 | 54.5% | ₹3 cr |
| 04 Aug '26 | 195.94 | 201.00 | 195.94 | 199.83 | +3.11 | +1.58% | 0.01 cr | 199.25 | 65.3% | ₹2 cr |
| 03 Aug '26 | 194.01 | 197.50 | 193.42 | 196.72 | +3.70 | +1.92% | 0.01 cr | 195.76 | 55.5% | ₹1 cr |
| 31 Jul '26 | 192.88 | 194.00 | 191.07 | 193.02 | +0.14 | +0.07% | 0.00 cr | 192.56 | 48.1% | ₹1 cr |
| 30 Jul '26 | 191.98 | 195.00 | 190.10 | 192.88 | +1.34 | +0.70% | 0.03 cr | 191.32 | 86.1% | ₹6 cr |
| 29 Jul '26 | 191.21 | 193.79 | 189.69 | 191.54 | +0.34 | +0.18% | 0.01 cr | 191.10 | 61.1% | ₹2 cr |
| 28 Jul '26 | 192.82 | 193.38 | 189.10 | 191.20 | −0.66 | −0.34% | 0.01 cr | 191.34 | 47.1% | ₹2 cr |
| 27 Jul '26 | 193.31 | 197.19 | 191.10 | 191.86 | −2.38 | −1.23% | 0.01 cr | 192.89 | 52.7% | ₹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.
