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 | 157.00 | 157.65 | −0.35 | −0.22% | 0.00 cr | 158.13 | 93.0% | ₹0 cr |
| 03 Sep '26 | 157.50 | 160.99 | 157.00 | 158.00 | +0.09 | +0.06% | 0.00 cr | 158.20 | 70.8% | ₹0 cr |
| 02 Sep '26 | 158.25 | 161.00 | 157.40 | 157.91 | −0.81 | −0.51% | 0.00 cr | 158.36 | 97.5% | ₹0 cr |
| 01 Sep '26 | 161.29 | 161.29 | 158.25 | 158.72 | −1.77 | −1.10% | 0.00 cr | 159.21 | 97.9% | ₹0 cr |
| 31 Aug '26 | 160.09 | 160.90 | 158.30 | 160.49 | +0.40 | +0.25% | 0.00 cr | 160.24 | 89.5% | ₹0 cr |
| 28 Aug '26 | 159.10 | 161.79 | 158.01 | 160.09 | +0.99 | +0.62% | 0.00 cr | 159.95 | 79.8% | ₹0 cr |
| 27 Aug '26 | 160.90 | 160.90 | 159.10 | 159.10 | +0.60 | +0.38% | 0.00 cr | 159.26 | 60.9% | ₹0 cr |
| 26 Aug '26 | 162.40 | 162.50 | 158.10 | 158.50 | −3.90 | −2.40% | 0.00 cr | 158.82 | 76.5% | ₹0 cr |
| 25 Aug '26 | 157.02 | 165.70 | 157.02 | 162.40 | +4.64 | +2.94% | 0.00 cr | 161.08 | 78.1% | ₹0 cr |
| 24 Aug '26 | 158.07 | 160.00 | 155.36 | 157.76 | −0.27 | −0.17% | 0.00 cr | 157.87 | 62.9% | ₹0 cr |
| 21 Aug '26 | 159.95 | 159.95 | 155.55 | 158.03 | −2.24 | −1.40% | 0.00 cr | 157.86 | 72.8% | ₹0 cr |
| 20 Aug '26 | 160.01 | 162.80 | 160.00 | 160.27 | −1.67 | −1.03% | 0.00 cr | 161.48 | 56.4% | ₹0 cr |
| 19 Aug '26 | 159.90 | 167.00 | 157.01 | 161.94 | +3.26 | +2.05% | 0.00 cr | 163.27 | 69.0% | ₹0 cr |
| 18 Aug '26 | 157.70 | 160.65 | 157.00 | 158.68 | +1.37 | +0.87% | 0.00 cr | 158.16 | 87.6% | ₹0 cr |
| 17 Aug '26 | 157.05 | 159.30 | 154.21 | 157.31 | +0.26 | +0.17% | 0.00 cr | 155.91 | 85.0% | ₹0 cr |
| 14 Aug '26 | 158.50 | 159.93 | 157.00 | 157.05 | −0.36 | −0.23% | 0.00 cr | 157.87 | 82.1% | ₹0 cr |
| 13 Aug '26 | 156.82 | 159.66 | 156.82 | 157.41 | +0.59 | +0.38% | 0.00 cr | 157.31 | 90.7% | ₹0 cr |
| 12 Aug '26 | 158.00 | 161.70 | 156.50 | 156.82 | −1.42 | −0.90% | 0.00 cr | 157.55 | 84.5% | ₹0 cr |
| 11 Aug '26 | 159.20 | 162.00 | 158.00 | 158.24 | −0.98 | −0.62% | 0.00 cr | 158.85 | 71.0% | ₹0 cr |
| 10 Aug '26 | 163.32 | 163.80 | 158.10 | 159.22 | −4.10 | −2.51% | 0.00 cr | 160.08 | 67.8% | ₹0 cr |
| 07 Aug '26 | 164.50 | 164.98 | 161.30 | 163.32 | −0.69 | −0.42% | 0.00 cr | 163.75 | 73.1% | ₹0 cr |
| 06 Aug '26 | 159.01 | 164.85 | 159.01 | 164.01 | +3.79 | +2.37% | 0.00 cr | 163.18 | 64.7% | ₹0 cr |
| 05 Aug '26 | 161.98 | 161.98 | 159.20 | 160.22 | −1.87 | −1.15% | 0.00 cr | 160.46 | 96.9% | ₹0 cr |
| 04 Aug '26 | 155.16 | 166.00 | 155.16 | 162.09 | +4.19 | +2.65% | 0.00 cr | 161.64 | 72.0% | ₹0 cr |
| 03 Aug '26 | 157.01 | 159.90 | 156.40 | 157.90 | +0.52 | +0.33% | 0.00 cr | 157.50 | 79.9% | ₹0 cr |
| 31 Jul '26 | 158.29 | 159.89 | 156.01 | 157.38 | −0.04 | −0.03% | 0.00 cr | 157.44 | 68.6% | ₹0 cr |
| 30 Jul '26 | 157.00 | 158.30 | 155.65 | 157.42 | +0.38 | +0.24% | 0.00 cr | 156.94 | 53.2% | ₹0 cr |
| 29 Jul '26 | 159.00 | 159.11 | 155.15 | 157.04 | −1.84 | −1.16% | 0.00 cr | 156.98 | 78.0% | ₹0 cr |
| 28 Jul '26 | 155.11 | 160.11 | 155.11 | 158.88 | +1.65 | +1.05% | 0.00 cr | 158.78 | 66.0% | ₹0 cr |
| 27 Jul '26 | 155.10 | 170.54 | 155.10 | 157.23 | +2.19 | +1.41% | 0.01 cr | 165.72 | 49.8% | ₹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.
