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 | 151.08 | 152.65 | 145.10 | 146.40 | −5.52 | −3.63% | 0.01 cr | 151.06 | 14.5% | ₹2 cr |
| 03 Sep '26 | 152.01 | 155.80 | 148.75 | 151.92 | +1.87 | +1.25% | 0.01 cr | 152.97 | 9.2% | ₹1 cr |
| 02 Sep '26 | 154.12 | 158.98 | 148.12 | 150.05 | −2.95 | −1.93% | 0.01 cr | 153.15 | 15.6% | ₹1 cr |
| 01 Sep '26 | 156.17 | 158.20 | 151.10 | 153.00 | −4.70 | −2.98% | 0.01 cr | 157.24 | 10.8% | ₹1 cr |
| 31 Aug '26 | 156.50 | 160.01 | 152.79 | 157.70 | +1.17 | +0.75% | 0.01 cr | 155.28 | 10.4% | ₹2 cr |
| 28 Aug '26 | 160.00 | 164.46 | 152.73 | 156.53 | −3.38 | −2.11% | 0.01 cr | 160.38 | 16.4% | ₹2 cr |
| 27 Aug '26 | 156.49 | 162.00 | 155.00 | 159.91 | +4.34 | +2.79% | 0.01 cr | 158.24 | 17.6% | ₹2 cr |
| 26 Aug '26 | 161.60 | 162.89 | 154.08 | 155.57 | −4.84 | −3.02% | 0.01 cr | 159.95 | 16.8% | ₹2 cr |
| 25 Aug '26 | 155.00 | 162.00 | 152.87 | 160.41 | +5.61 | +3.62% | 0.01 cr | 157.60 | 15.0% | ₹2 cr |
| 24 Aug '26 | 149.97 | 160.00 | 145.10 | 154.80 | +5.21 | +3.48% | 0.01 cr | 156.07 | 20.3% | ₹2 cr |
| 21 Aug '26 | 151.00 | 152.00 | 147.55 | 149.59 | −0.38 | −0.25% | 0.01 cr | 151.04 | 14.6% | ₹2 cr |
| 20 Aug '26 | 146.68 | 154.54 | 145.74 | 149.97 | +4.11 | +2.82% | 0.01 cr | 150.25 | 23.1% | ₹2 cr |
| 19 Aug '26 | 146.94 | 150.30 | 145.10 | 145.86 | −2.23 | −1.51% | 0.01 cr | 147.43 | 12.5% | ₹1 cr |
| 18 Aug '26 | 149.90 | 150.30 | 147.02 | 148.09 | −2.26 | −1.50% | 0.01 cr | 149.09 | 9.2% | ₹1 cr |
| 17 Aug '26 | 148.16 | 152.00 | 147.25 | 150.35 | +2.66 | +1.80% | 0.01 cr | 149.77 | 28.5% | ₹2 cr |
| 14 Aug '26 | 146.83 | 148.20 | 146.02 | 147.69 | +1.28 | +0.87% | 0.01 cr | 147.03 | 15.0% | ₹1 cr |
| 13 Aug '26 | 145.98 | 148.30 | 145.17 | 146.41 | −0.27 | −0.18% | 0.01 cr | 147.33 | 11.0% | ₹1 cr |
| 12 Aug '26 | 146.48 | 147.61 | 144.00 | 146.68 | +1.27 | +0.87% | 0.01 cr | 145.76 | 11.7% | ₹1 cr |
| 11 Aug '26 | 145.99 | 147.50 | 143.01 | 145.41 | −1.22 | −0.83% | 0.01 cr | 146.39 | 15.4% | ₹1 cr |
| 10 Aug '26 | 145.00 | 148.06 | 144.86 | 146.63 | +1.77 | +1.22% | 0.02 cr | 147.22 | 47.9% | ₹2 cr |
| 07 Aug '26 | 141.10 | 149.63 | 141.00 | 144.86 | +3.03 | +2.14% | 0.02 cr | 144.63 | 26.9% | ₹2 cr |
| 06 Aug '26 | 141.00 | 146.59 | 141.00 | 141.83 | −0.75 | −0.53% | 0.02 cr | 143.35 | 23.6% | ₹2 cr |
| 05 Aug '26 | 143.60 | 147.29 | 138.00 | 142.58 | +1.39 | +0.98% | 0.01 cr | 140.71 | 23.6% | ₹2 cr |
| 04 Aug '26 | 164.00 | 164.00 | 138.75 | 141.19 | −12.02 | −7.85% | 0.04 cr | 146.03 | 22.6% | ₹5 cr |
| 03 Aug '26 | 133.21 | 153.21 | 133.21 | 153.21 | +25.53 | +20.00% | 0.03 cr | 145.03 | 39.2% | ₹4 cr |
| 31 Jul '26 | 135.75 | 138.80 | 124.88 | 127.68 | −8.15 | −6.00% | 0.02 cr | 132.72 | 22.6% | ₹3 cr |
| 30 Jul '26 | 136.42 | 139.90 | 130.35 | 135.83 | −0.19 | −0.14% | 0.01 cr | 135.24 | 9.5% | ₹1 cr |
| 29 Jul '26 | 134.99 | 137.00 | 132.00 | 136.02 | +4.69 | +3.57% | 0.01 cr | 134.98 | 10.6% | ₹1 cr |
| 28 Jul '26 | 133.94 | 137.00 | 130.00 | 131.33 | −1.26 | −0.95% | 0.01 cr | 132.40 | 9.6% | ₹1 cr |
| 27 Jul '26 | 131.01 | 139.00 | 131.01 | 132.59 | +0.57 | +0.43% | 0.01 cr | 135.67 | 10.9% | ₹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.
