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 | 163.89 | 166.01 | 161.60 | 162.19 | −0.62 | −0.38% | 0.00 cr | 163.44 | 64.9% | ₹0 cr |
| 03 Sep '26 | 161.20 | 164.75 | 159.02 | 162.81 | +3.01 | +1.88% | 0.00 cr | 162.75 | 66.6% | ₹0 cr |
| 02 Sep '26 | 161.14 | 165.80 | 155.23 | 159.80 | +0.26 | +0.16% | 0.00 cr | 161.71 | 56.8% | ₹0 cr |
| 01 Sep '26 | 154.55 | 166.00 | 151.56 | 159.54 | +2.20 | +1.40% | 0.00 cr | 158.58 | 52.4% | ₹0 cr |
| 31 Aug '26 | 156.25 | 160.99 | 156.25 | 157.34 | +1.38 | +0.88% | 0.00 cr | 158.18 | 83.0% | ₹0 cr |
| 28 Aug '26 | 148.00 | 159.90 | 148.00 | 155.96 | +6.73 | +4.51% | 0.00 cr | 154.89 | 83.3% | ₹0 cr |
| 27 Aug '26 | 151.02 | 151.80 | 148.35 | 149.23 | −2.59 | −1.71% | 0.00 cr | 149.68 | 80.1% | ₹0 cr |
| 26 Aug '26 | 151.00 | 153.25 | 151.00 | 151.82 | +1.83 | +1.22% | 0.00 cr | 151.79 | 75.1% | ₹0 cr |
| 25 Aug '26 | 149.30 | 153.98 | 149.30 | 149.99 | +0.66 | +0.44% | 0.00 cr | 151.45 | 63.8% | ₹0 cr |
| 24 Aug '26 | 149.21 | 153.90 | 149.00 | 149.33 | +0.17 | +0.11% | 0.00 cr | 150.83 | 71.0% | ₹0 cr |
| 21 Aug '26 | 150.02 | 152.48 | 149.00 | 149.16 | −0.50 | −0.33% | 0.00 cr | 149.92 | 66.9% | ₹0 cr |
| 20 Aug '26 | 151.00 | 154.89 | 148.12 | 149.66 | −2.39 | −1.57% | 0.00 cr | 150.62 | 76.7% | ₹0 cr |
| 19 Aug '26 | 152.11 | 153.87 | 150.62 | 152.05 | −1.35 | −0.88% | 0.00 cr | 152.37 | 47.1% | ₹0 cr |
| 18 Aug '26 | 154.90 | 156.00 | 148.00 | 153.40 | +0.96 | +0.63% | 0.00 cr | 152.60 | 49.7% | ₹0 cr |
| 17 Aug '26 | 155.00 | 155.00 | 148.01 | 152.44 | +1.22 | +0.81% | 0.00 cr | 152.82 | 55.4% | ₹0 cr |
| 14 Aug '26 | 152.00 | 153.86 | 149.35 | 151.22 | +1.28 | +0.85% | 0.00 cr | 152.16 | 75.3% | ₹0 cr |
| 13 Aug '26 | 152.88 | 152.88 | 145.00 | 149.94 | +0.54 | +0.36% | 0.00 cr | 149.18 | 84.4% | ₹0 cr |
| 12 Aug '26 | 157.95 | 157.95 | 147.10 | 149.40 | −5.98 | −3.85% | 0.00 cr | 150.60 | 61.5% | ₹0 cr |
| 11 Aug '26 | 160.00 | 165.25 | 154.40 | 155.38 | −6.24 | −3.86% | 0.00 cr | 159.17 | 55.5% | ₹0 cr |
| 10 Aug '26 | 164.90 | 166.90 | 154.11 | 161.62 | +9.60 | +6.31% | 0.00 cr | 161.80 | 61.4% | ₹0 cr |
| 07 Aug '26 | 152.16 | 154.50 | 151.99 | 152.02 | +3.77 | +2.54% | 0.00 cr | 152.41 | 87.5% | ₹0 cr |
| 06 Aug '26 | 148.00 | 150.89 | 148.00 | 148.25 | +0.87 | +0.59% | 0.00 cr | 149.05 | 68.9% | ₹0 cr |
| 05 Aug '26 | 148.75 | 153.63 | 145.56 | 147.38 | −1.37 | −0.92% | 0.00 cr | 147.59 | 55.7% | ₹0 cr |
| 04 Aug '26 | 148.50 | 151.00 | 146.00 | 148.75 | +2.28 | +1.56% | 0.00 cr | 147.88 | 83.3% | ₹0 cr |
| 03 Aug '26 | 146.00 | 151.00 | 144.00 | 146.47 | −0.82 | −0.56% | 0.00 cr | 147.44 | 86.2% | ₹0 cr |
| 31 Jul '26 | 146.10 | 148.88 | 145.25 | 147.29 | −0.09 | −0.06% | 0.00 cr | 147.01 | 60.3% | ₹0 cr |
| 30 Jul '26 | 147.00 | 151.00 | 146.00 | 147.38 | −1.00 | −0.67% | 0.00 cr | 147.67 | 52.0% | ₹0 cr |
| 29 Jul '26 | 148.75 | 151.90 | 147.50 | 148.38 | −1.04 | −0.70% | 0.00 cr | 148.42 | 98.4% | ₹0 cr |
| 28 Jul '26 | 150.00 | 151.00 | 145.75 | 149.42 | +3.30 | +2.26% | 0.00 cr | 147.07 | 90.7% | ₹0 cr |
| 27 Jul '26 | 147.49 | 151.00 | 145.50 | 146.12 | −1.37 | −0.93% | 0.00 cr | 146.40 | 77.7% | ₹0 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.
