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 | 162.73 | 165.85 | 162.02 | 162.88 | +1.02 | +0.63% | 0.11 cr | 163.55 | 43.7% | ₹18 cr |
| 03 Sep '26 | 161.20 | 163.12 | 160.11 | 161.86 | +1.91 | +1.19% | 0.17 cr | 161.91 | 57.7% | ₹28 cr |
| 02 Sep '26 | 158.00 | 160.25 | 157.30 | 159.95 | +1.20 | +0.76% | 0.08 cr | 159.62 | 60.0% | ₹13 cr |
| 01 Sep '26 | 158.00 | 160.17 | 157.55 | 158.75 | +0.60 | +0.38% | 0.08 cr | 159.21 | 48.8% | ₹13 cr |
| 31 Aug '26 | 158.49 | 158.76 | 155.77 | 158.15 | +0.18 | +0.11% | 0.08 cr | 157.14 | 46.3% | ₹12 cr |
| 28 Aug '26 | 159.40 | 161.00 | 157.60 | 157.97 | −1.19 | −0.75% | 0.07 cr | 158.39 | 52.6% | ₹12 cr |
| 27 Aug '26 | 159.99 | 160.50 | 158.33 | 159.16 | −0.91 | −0.57% | 0.05 cr | 159.17 | 50.3% | ₹8 cr |
| 26 Aug '26 | 159.82 | 160.80 | 159.22 | 160.07 | +0.91 | +0.57% | 0.06 cr | 159.87 | 48.1% | ₹10 cr |
| 25 Aug '26 | 160.39 | 162.88 | 158.61 | 159.16 | −0.49 | −0.31% | 0.36 cr | 160.22 | 34.7% | ₹58 cr |
| 24 Aug '26 | 158.90 | 161.65 | 158.90 | 159.65 | +1.42 | +0.90% | 0.09 cr | 160.18 | 57.1% | ₹15 cr |
| 21 Aug '26 | 160.90 | 160.98 | 158.06 | 158.23 | −2.38 | −1.48% | 0.09 cr | 158.75 | 60.0% | ₹14 cr |
| 20 Aug '26 | 162.40 | 163.56 | 160.25 | 160.61 | −1.37 | −0.85% | 0.10 cr | 161.43 | 55.9% | ₹16 cr |
| 19 Aug '26 | 160.50 | 164.25 | 159.55 | 161.98 | +1.55 | +0.97% | 0.16 cr | 162.90 | 43.2% | ₹26 cr |
| 18 Aug '26 | 159.40 | 161.11 | 159.40 | 160.43 | +0.56 | +0.35% | 0.07 cr | 160.19 | 64.0% | ₹11 cr |
| 17 Aug '26 | 160.50 | 163.60 | 159.35 | 159.87 | −0.38 | −0.24% | 0.18 cr | 161.01 | 59.5% | ₹30 cr |
| 14 Aug '26 | 159.10 | 160.78 | 158.02 | 160.25 | +1.65 | +1.04% | 0.06 cr | 159.79 | 50.9% | ₹10 cr |
| 13 Aug '26 | 163.00 | 164.45 | 157.16 | 158.60 | −2.09 | −1.30% | 0.15 cr | 160.75 | 52.8% | ₹25 cr |
| 12 Aug '26 | 162.00 | 163.72 | 159.04 | 160.69 | −0.65 | −0.40% | 0.09 cr | 161.68 | 50.9% | ₹15 cr |
| 11 Aug '26 | 161.85 | 162.29 | 159.97 | 161.34 | −0.31 | −0.19% | 0.04 cr | 160.96 | 59.4% | ₹6 cr |
| 10 Aug '26 | 161.26 | 162.65 | 160.41 | 161.65 | +0.43 | +0.27% | 0.03 cr | 161.87 | 51.8% | ₹5 cr |
| 07 Aug '26 | 162.71 | 162.71 | 160.20 | 161.22 | −1.21 | −0.74% | 0.03 cr | 161.53 | 55.1% | ₹4 cr |
| 06 Aug '26 | 163.75 | 165.74 | 161.99 | 162.43 | +0.20 | +0.12% | 0.04 cr | 163.24 | 45.5% | ₹7 cr |
| 05 Aug '26 | 161.05 | 162.52 | 161.02 | 162.23 | +1.55 | +0.96% | 0.03 cr | 161.89 | 54.7% | ₹6 cr |
| 04 Aug '26 | 160.99 | 161.70 | 159.50 | 160.68 | −0.13 | −0.08% | 0.03 cr | 160.75 | 49.0% | ₹5 cr |
| 03 Aug '26 | 160.20 | 161.95 | 159.99 | 160.81 | +1.97 | +1.24% | 0.03 cr | 160.91 | 50.5% | ₹5 cr |
| 31 Jul '26 | 159.49 | 160.09 | 158.43 | 158.84 | −0.39 | −0.24% | 0.03 cr | 159.09 | 56.0% | ₹5 cr |
| 30 Jul '26 | 160.23 | 162.35 | 159.00 | 159.23 | −1.41 | −0.88% | 0.05 cr | 160.79 | 42.8% | ₹8 cr |
| 29 Jul '26 | 160.49 | 162.90 | 159.99 | 160.64 | +1.05 | +0.66% | 0.05 cr | 161.52 | 45.8% | ₹8 cr |
| 28 Jul '26 | 160.00 | 161.75 | 159.00 | 159.59 | −0.49 | −0.31% | 0.04 cr | 160.57 | 44.4% | ₹6 cr |
| 27 Jul '26 | 156.25 | 162.19 | 156.25 | 160.08 | +5.52 | +3.57% | 0.09 cr | 159.99 | 49.7% | ₹15 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.
