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 | 158.30 | 160.89 | 158.30 | 160.17 | +1.98 | +1.25% | 0.02 cr | 159.95 | 61.4% | ₹3 cr |
| 03 Sep '26 | 158.99 | 159.98 | 158.00 | 158.19 | +0.32 | +0.20% | 0.02 cr | 158.54 | 66.8% | ₹4 cr |
| 02 Sep '26 | 157.00 | 159.38 | 157.00 | 157.87 | −0.23 | −0.15% | 0.01 cr | 157.81 | 64.1% | ₹2 cr |
| 01 Sep '26 | 157.70 | 159.99 | 157.70 | 158.10 | +0.69 | +0.44% | 0.02 cr | 158.81 | 70.3% | ₹3 cr |
| 31 Aug '26 | 161.00 | 161.00 | 157.00 | 157.41 | −3.58 | −2.22% | 0.03 cr | 158.65 | 75.9% | ₹4 cr |
| 28 Aug '26 | 161.70 | 162.75 | 160.65 | 160.99 | −0.71 | −0.44% | 0.01 cr | 161.32 | 74.9% | ₹2 cr |
| 27 Aug '26 | 162.46 | 162.50 | 160.41 | 161.70 | −0.16 | −0.10% | 0.01 cr | 161.59 | 63.1% | ₹2 cr |
| 26 Aug '26 | 162.00 | 162.47 | 160.31 | 161.86 | +0.14 | +0.09% | 0.01 cr | 161.47 | 68.2% | ₹2 cr |
| 25 Aug '26 | 160.10 | 162.48 | 159.71 | 161.72 | +1.79 | +1.12% | 0.01 cr | 161.41 | 60.2% | ₹2 cr |
| 24 Aug '26 | 158.98 | 161.00 | 158.98 | 159.93 | +0.95 | +0.60% | 0.01 cr | 160.16 | 60.0% | ₹2 cr |
| 21 Aug '26 | 160.90 | 161.45 | 158.52 | 158.98 | −1.24 | −0.77% | 0.01 cr | 159.91 | 69.1% | ₹2 cr |
| 20 Aug '26 | 158.80 | 160.49 | 158.80 | 160.22 | +2.12 | +1.34% | 0.01 cr | 159.90 | 63.1% | ₹1 cr |
| 19 Aug '26 | 160.00 | 160.89 | 157.50 | 158.10 | −1.96 | −1.22% | 0.01 cr | 159.00 | 75.0% | ₹2 cr |
| 18 Aug '26 | 161.00 | 161.79 | 159.81 | 160.06 | −0.16 | −0.10% | 0.01 cr | 160.62 | 69.6% | ₹1 cr |
| 17 Aug '26 | 158.70 | 161.85 | 158.60 | 160.22 | +1.98 | +1.25% | 0.02 cr | 160.45 | 64.1% | ₹3 cr |
| 14 Aug '26 | 158.88 | 158.88 | 157.20 | 158.24 | +0.16 | +0.10% | 0.01 cr | 157.80 | 67.6% | ₹1 cr |
| 13 Aug '26 | 155.99 | 158.84 | 155.92 | 158.08 | +2.96 | +1.91% | 0.01 cr | 157.40 | 67.9% | ₹1 cr |
| 12 Aug '26 | 155.00 | 155.99 | 152.20 | 155.12 | +0.67 | +0.43% | 0.00 cr | 154.44 | 61.0% | ₹0 cr |
| 11 Aug '26 | 155.99 | 155.99 | 154.00 | 154.45 | −0.77 | −0.50% | 0.00 cr | 154.60 | 56.9% | ₹1 cr |
| 10 Aug '26 | 155.46 | 156.87 | 154.95 | 155.22 | −1.05 | −0.67% | 0.00 cr | 155.76 | 56.2% | ₹1 cr |
| 07 Aug '26 | 156.50 | 157.69 | 156.00 | 156.27 | −0.90 | −0.57% | 0.00 cr | 156.44 | 56.0% | ₹1 cr |
| 06 Aug '26 | 156.75 | 157.75 | 156.02 | 157.17 | +0.68 | +0.43% | 0.00 cr | 156.84 | 59.3% | ₹1 cr |
| 05 Aug '26 | 156.00 | 157.59 | 156.00 | 156.49 | +0.36 | +0.23% | 0.00 cr | 156.73 | 62.9% | ₹1 cr |
| 04 Aug '26 | 156.65 | 156.89 | 155.00 | 156.13 | +0.62 | +0.40% | 0.01 cr | 156.10 | 52.4% | ₹1 cr |
| 03 Aug '26 | 153.10 | 155.89 | 153.10 | 155.51 | +2.82 | +1.85% | 0.01 cr | 154.47 | 63.1% | ₹1 cr |
| 31 Jul '26 | 154.73 | 154.73 | 152.10 | 152.69 | −0.15 | −0.10% | 0.01 cr | 152.84 | 71.0% | ₹1 cr |
| 30 Jul '26 | 155.27 | 156.00 | 152.10 | 152.84 | −2.43 | −1.57% | 0.01 cr | 153.64 | 66.4% | ₹1 cr |
| 29 Jul '26 | 156.30 | 159.36 | 151.90 | 155.27 | −1.58 | −1.01% | 0.03 cr | 155.76 | 31.6% | ₹5 cr |
| 28 Jul '26 | 158.00 | 158.15 | 156.52 | 156.85 | −1.21 | −0.77% | 0.00 cr | 157.35 | 74.1% | ₹1 cr |
| 27 Jul '26 | 156.79 | 159.00 | 156.79 | 158.06 | +1.65 | +1.05% | 0.01 cr | 157.77 | 69.6% | ₹1 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.
