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 | 150.50 | 159.50 | 150.50 | 158.04 | +8.62 | +5.77% | 0.82 cr | 157.00 | 40.8% | ₹128 cr |
| 03 Sep '26 | 148.15 | 150.06 | 148.15 | 149.42 | +1.48 | +1.00% | 0.07 cr | 149.38 | 47.8% | ₹10 cr |
| 02 Sep '26 | 149.51 | 149.76 | 147.45 | 147.94 | −1.91 | −1.27% | 0.12 cr | 148.42 | 58.3% | ₹18 cr |
| 01 Sep '26 | 150.99 | 150.99 | 148.74 | 149.85 | −0.64 | −0.43% | 0.08 cr | 149.79 | 43.7% | ₹12 cr |
| 31 Aug '26 | 149.99 | 152.39 | 149.24 | 150.49 | +2.88 | +1.95% | 0.52 cr | 150.87 | 23.7% | ₹79 cr |
| 28 Aug '26 | 147.45 | 148.66 | 147.21 | 147.61 | +0.44 | +0.30% | 0.25 cr | 147.75 | 70.7% | ₹37 cr |
| 27 Aug '26 | 148.72 | 149.34 | 146.22 | 147.17 | −1.55 | −1.04% | 0.10 cr | 147.77 | 61.3% | ₹15 cr |
| 26 Aug '26 | 148.99 | 149.50 | 148.32 | 148.72 | +0.04 | +0.03% | 0.07 cr | 148.83 | 54.5% | ₹10 cr |
| 25 Aug '26 | 147.74 | 149.30 | 147.11 | 148.68 | +0.96 | +0.65% | 0.09 cr | 148.50 | 44.3% | ₹14 cr |
| 24 Aug '26 | 149.00 | 149.50 | 147.25 | 147.72 | −0.15 | −0.10% | 0.35 cr | 148.02 | 74.3% | ₹52 cr |
| 21 Aug '26 | 150.55 | 151.31 | 147.66 | 147.87 | −2.68 | −1.78% | 0.28 cr | 148.71 | 63.3% | ₹42 cr |
| 20 Aug '26 | 153.69 | 153.69 | 150.20 | 150.55 | −2.09 | −1.37% | 0.20 cr | 151.58 | 56.2% | ₹30 cr |
| 19 Aug '26 | 153.35 | 157.68 | 150.10 | 152.64 | +3.25 | +2.18% | 1.38 cr | 154.54 | 14.3% | ₹213 cr |
| 18 Aug '26 | 151.00 | 151.58 | 149.10 | 149.39 | −1.61 | −1.07% | 0.08 cr | 150.28 | 55.7% | ₹11 cr |
| 17 Aug '26 | 149.00 | 153.00 | 147.65 | 151.00 | −0.70 | −0.46% | 0.16 cr | 149.61 | 33.8% | ₹24 cr |
| 14 Aug '26 | 151.60 | 153.24 | 150.82 | 151.70 | −0.07 | −0.05% | 0.09 cr | 152.10 | 44.7% | ₹13 cr |
| 13 Aug '26 | 154.54 | 155.50 | 149.01 | 151.77 | −2.77 | −1.79% | 0.35 cr | 152.59 | 29.8% | ₹54 cr |
| 12 Aug '26 | 154.00 | 155.00 | 152.53 | 154.54 | +1.47 | +0.96% | 0.10 cr | 154.35 | 51.7% | ₹15 cr |
| 11 Aug '26 | 152.30 | 154.20 | 151.71 | 153.07 | +0.92 | +0.60% | 0.06 cr | 152.69 | 57.8% | ₹9 cr |
| 10 Aug '26 | 152.00 | 153.40 | 151.21 | 152.15 | +0.21 | +0.14% | 0.10 cr | 152.35 | 55.3% | ₹16 cr |
| 07 Aug '26 | 155.00 | 155.50 | 151.80 | 151.94 | −2.39 | −1.55% | 0.08 cr | 153.24 | 59.8% | ₹12 cr |
| 06 Aug '26 | 155.00 | 155.31 | 153.72 | 154.33 | +0.25 | +0.16% | 0.08 cr | 154.64 | 63.0% | ₹12 cr |
| 05 Aug '26 | 155.98 | 155.98 | 153.60 | 154.08 | +0.15 | +0.10% | 0.06 cr | 154.24 | 57.4% | ₹10 cr |
| 04 Aug '26 | 156.10 | 156.73 | 153.60 | 153.93 | −2.24 | −1.43% | 0.09 cr | 154.77 | 58.4% | ₹14 cr |
| 03 Aug '26 | 152.05 | 156.52 | 152.05 | 156.17 | +4.19 | +2.76% | 0.17 cr | 155.24 | 58.1% | ₹27 cr |
| 31 Jul '26 | 152.00 | 152.69 | 151.06 | 151.98 | +0.24 | +0.16% | 0.07 cr | 151.99 | 52.5% | ₹10 cr |
| 30 Jul '26 | 152.00 | 153.40 | 151.51 | 151.74 | −1.17 | −0.77% | 0.08 cr | 152.52 | 48.6% | ₹12 cr |
| 29 Jul '26 | 150.01 | 153.39 | 150.01 | 152.91 | +2.21 | +1.47% | 0.09 cr | 152.18 | 54.9% | ₹14 cr |
| 28 Jul '26 | 150.15 | 152.48 | 150.05 | 150.70 | +0.43 | +0.29% | 0.11 cr | 151.30 | 55.9% | ₹17 cr |
| 27 Jul '26 | 150.29 | 152.30 | 149.70 | 150.27 | +0.94 | +0.63% | 0.18 cr | 150.56 | 54.5% | ₹27 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.
