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 | 151.00 | 151.00 | 141.05 | 148.00 | +0.00 | +0.00% | 0.00 cr | 147.03 | 91.7% | ₹0 cr |
| 03 Sep '26 | 147.05 | 150.00 | 147.00 | 148.00 | −8.00 | −5.13% | 0.00 cr | 148.02 | 60.0% | ₹0 cr |
| 28 Aug '26 | 156.00 | 156.00 | 156.00 | 156.00 | −2.10 | −1.33% | 0.00 cr | 156.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 165.00 | 165.00 | 158.00 | 158.10 | −5.95 | −3.63% | 0.00 cr | 160.43 | 100.0% | ₹0 cr |
| 19 Aug '26 | 162.00 | 164.05 | 162.00 | 164.05 | +0.00 | +0.00% | 0.00 cr | 163.13 | 100.0% | ₹0 cr |
| 18 Aug '26 | 164.05 | 164.05 | 164.05 | 164.05 | +0.00 | +0.00% | 0.00 cr | 164.05 | 100.0% | ₹0 cr |
| 17 Aug '26 | 164.05 | 164.05 | 164.05 | 164.05 | +0.00 | +0.00% | 0.00 cr | 164.05 | 100.0% | ₹0 cr |
| 14 Aug '26 | 160.00 | 165.00 | 160.00 | 164.05 | −4.95 | −2.93% | 0.00 cr | 163.38 | 66.7% | ₹0 cr |
| 12 Aug '26 | 168.00 | 170.00 | 168.00 | 169.00 | +3.00 | +1.81% | 0.00 cr | 169.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 166.00 | 166.00 | 166.00 | 166.00 | +0.00 | +0.00% | 0.00 cr | 166.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 165.10 | 166.00 | 165.00 | 166.00 | −5.00 | −2.92% | 0.00 cr | 165.37 | 100.0% | ₹0 cr |
| 05 Aug '26 | 175.00 | 175.00 | 171.00 | 171.00 | −9.00 | −5.00% | 0.00 cr | 172.01 | 100.0% | ₹0 cr |
| 03 Aug '26 | 181.00 | 181.00 | 180.00 | 180.00 | −3.00 | −1.64% | 0.00 cr | 180.50 | 100.0% | ₹0 cr |
| 31 Jul '26 | 186.00 | 186.00 | 180.00 | 183.00 | +3.00 | +1.67% | 0.00 cr | 183.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 180.05 | 180.05 | 180.00 | 180.00 | +0.00 | +0.00% | 0.00 cr | 180.01 | 100.0% | ₹0 cr |
| 29 Jul '26 | 187.00 | 192.95 | 180.00 | 180.00 | −7.00 | −3.74% | 0.00 cr | 184.80 | 66.7% | ₹0 cr |
| 28 Jul '26 | 180.05 | 187.00 | 180.00 | 187.00 | +7.00 | +3.89% | 0.00 cr | 181.59 | 91.7% | ₹0 cr |
| 27 Jul '26 | 179.60 | 181.00 | 179.60 | 180.00 | +5.00 | +2.86% | 0.00 cr | 180.46 | 100.0% | ₹0 cr |
| 23 Jul '26 | 170.00 | 175.00 | 170.00 | 175.00 | −3.00 | −1.69% | 0.00 cr | 173.13 | 100.0% | ₹0 cr |
| 22 Jul '26 | 165.00 | 178.00 | 165.00 | 178.00 | +10.95 | +6.55% | 0.00 cr | 170.80 | 100.0% | ₹0 cr |
| 20 Jul '26 | 170.05 | 170.05 | 167.00 | 167.05 | −3.95 | −2.31% | 0.00 cr | 167.52 | 83.3% | ₹0 cr |
| 17 Jul '26 | 171.00 | 171.00 | 171.00 | 171.00 | −5.95 | −3.36% | 0.00 cr | 171.00 | 100.0% | ₹0 cr |
| 15 Jul '26 | 171.85 | 176.95 | 171.85 | 176.95 | +5.10 | +2.97% | 0.00 cr | 175.23 | 100.0% | ₹0 cr |
| 13 Jul '26 | 171.85 | 171.85 | 171.85 | 171.85 | +6.85 | +4.15% | 0.00 cr | 171.85 | 100.0% | ₹0 cr |
| 10 Jul '26 | 163.00 | 169.00 | 160.10 | 165.00 | −4.00 | −2.37% | 0.00 cr | 163.68 | 66.7% | ₹0 cr |
| 07 Jul '26 | 169.00 | 169.00 | 169.00 | 169.00 | +2.00 | +1.20% | 0.00 cr | 169.00 | 100.0% | ₹0 cr |
| 03 Jul '26 | 172.05 | 172.05 | 167.00 | 167.00 | −8.00 | −4.57% | 0.00 cr | 170.38 | 85.7% | ₹0 cr |
| 02 Jul '26 | 179.95 | 190.00 | 172.00 | 175.00 | −4.95 | −2.75% | 0.00 cr | 180.67 | 76.2% | ₹0 cr |
| 01 Jul '26 | 177.00 | 180.00 | 177.00 | 179.95 | +1.45 | +0.81% | 0.00 cr | 178.98 | 66.7% | ₹0 cr |
| 30 Jun '26 | 178.90 | 195.00 | 175.00 | 178.50 | +13.50 | +8.18% | 0.01 cr | 181.78 | 92.2% | ₹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.
