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 | 159.90 | 160.10 | 155.15 | 159.80 | +1.40 | +0.88% | 0.00 cr | 159.60 | 90.9% | ₹0 cr |
| 03 Sep '26 | 157.75 | 159.85 | 155.00 | 158.40 | +2.15 | +1.38% | 0.00 cr | 157.58 | 76.5% | ₹0 cr |
| 02 Sep '26 | 159.00 | 159.00 | 156.05 | 156.25 | −3.25 | −2.04% | 0.00 cr | 157.27 | 83.3% | ₹0 cr |
| 01 Sep '26 | 157.00 | 160.10 | 151.05 | 159.50 | +2.50 | +1.59% | 0.00 cr | 158.47 | 89.2% | ₹0 cr |
| 31 Aug '26 | 156.00 | 157.00 | 156.00 | 157.00 | +1.00 | +0.64% | 0.00 cr | 156.67 | 100.0% | ₹0 cr |
| 28 Aug '26 | 159.00 | 159.80 | 156.00 | 156.00 | −3.90 | −2.44% | 0.00 cr | 157.34 | 90.0% | ₹0 cr |
| 27 Aug '26 | 157.55 | 159.90 | 157.55 | 159.90 | +2.35 | +1.49% | 0.00 cr | 159.19 | 57.1% | ₹0 cr |
| 26 Aug '26 | 159.95 | 162.10 | 154.95 | 157.55 | −3.60 | −2.23% | 0.00 cr | 158.50 | 59.0% | ₹0 cr |
| 25 Aug '26 | 158.00 | 163.95 | 158.00 | 161.15 | +1.05 | +0.66% | 0.00 cr | 160.27 | 96.0% | ₹0 cr |
| 24 Aug '26 | 155.00 | 160.10 | 155.00 | 160.10 | +1.50 | +0.95% | 0.00 cr | 158.65 | 77.3% | ₹0 cr |
| 21 Aug '26 | 160.00 | 160.00 | 154.65 | 158.60 | −1.40 | −0.88% | 0.00 cr | 159.87 | 99.1% | ₹1 cr |
| 20 Aug '26 | 160.00 | 163.30 | 160.00 | 160.00 | +0.00 | +0.00% | 0.00 cr | 160.49 | 87.7% | ₹0 cr |
| 19 Aug '26 | 159.70 | 162.00 | 158.00 | 160.00 | +5.25 | +3.39% | 0.00 cr | 160.00 | 84.6% | ₹0 cr |
| 18 Aug '26 | 159.90 | 160.10 | 153.05 | 154.75 | −1.50 | −0.96% | 0.00 cr | 158.91 | 89.5% | ₹0 cr |
| 17 Aug '26 | 159.80 | 160.00 | 153.80 | 156.25 | −3.70 | −2.31% | 0.00 cr | 155.62 | 86.1% | ₹0 cr |
| 14 Aug '26 | 151.00 | 160.00 | 151.00 | 159.95 | +6.50 | +4.24% | 0.00 cr | 157.82 | 78.6% | ₹0 cr |
| 13 Aug '26 | 153.00 | 153.50 | 153.00 | 153.45 | −0.40 | −0.26% | 0.00 cr | 153.26 | 100.0% | ₹0 cr |
| 12 Aug '26 | 157.55 | 157.55 | 153.05 | 153.85 | −3.70 | −2.35% | 0.00 cr | 154.84 | 80.0% | ₹0 cr |
| 11 Aug '26 | 160.00 | 168.10 | 157.00 | 157.55 | −2.45 | −1.53% | 0.00 cr | 161.48 | 80.2% | ₹1 cr |
| 10 Aug '26 | 161.05 | 161.05 | 160.00 | 160.00 | −1.15 | −0.71% | 0.00 cr | 160.04 | 100.0% | ₹0 cr |
| 07 Aug '26 | 153.10 | 161.40 | 153.10 | 161.15 | +3.40 | +2.16% | 0.00 cr | 159.01 | 80.6% | ₹0 cr |
| 06 Aug '26 | 161.90 | 161.90 | 156.00 | 157.75 | +0.05 | +0.03% | 0.00 cr | 159.30 | 95.0% | ₹0 cr |
| 05 Aug '26 | 155.15 | 160.90 | 155.15 | 157.70 | −4.85 | −2.98% | 0.00 cr | 159.23 | 78.1% | ₹0 cr |
| 04 Aug '26 | 156.05 | 163.00 | 156.05 | 162.55 | +3.55 | +2.23% | 0.00 cr | 161.49 | 89.6% | ₹0 cr |
| 03 Aug '26 | 161.90 | 163.05 | 159.00 | 159.00 | +1.90 | +1.21% | 0.00 cr | 161.51 | 90.0% | ₹0 cr |
| 31 Jul '26 | 159.85 | 160.00 | 154.95 | 157.10 | −3.05 | −1.90% | 0.00 cr | 157.24 | 79.6% | ₹0 cr |
| 30 Jul '26 | 163.00 | 163.00 | 157.30 | 160.15 | +0.15 | +0.09% | 0.00 cr | 159.48 | 94.3% | ₹0 cr |
| 29 Jul '26 | 161.90 | 162.40 | 159.15 | 160.00 | −1.90 | −1.17% | 0.00 cr | 161.19 | 80.0% | ₹0 cr |
| 28 Jul '26 | 158.75 | 161.90 | 156.00 | 161.90 | +3.15 | +1.98% | 0.00 cr | 159.85 | 90.9% | ₹0 cr |
| 27 Jul '26 | 160.05 | 163.05 | 157.00 | 158.75 | −1.15 | −0.72% | 0.00 cr | 159.61 | 88.0% | ₹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.
