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 | 163.00 | 165.95 | 155.10 | 159.99 | −2.08 | −1.28% | 0.00 cr | 161.19 | 78.0% | ₹0 cr |
| 03 Sep '26 | 174.00 | 174.00 | 160.15 | 162.07 | −5.71 | −3.40% | 0.00 cr | 165.04 | 70.6% | ₹0 cr |
| 02 Sep '26 | 176.70 | 182.20 | 163.00 | 167.78 | −8.92 | −5.05% | 0.00 cr | 169.85 | 53.3% | ₹0 cr |
| 01 Sep '26 | 159.90 | 187.00 | 150.30 | 176.70 | +19.92 | +12.71% | 0.01 cr | 178.80 | 36.2% | ₹2 cr |
| 31 Aug '26 | 145.72 | 159.01 | 141.00 | 156.78 | +11.78 | +8.12% | 0.00 cr | 148.06 | 96.5% | ₹0 cr |
| 28 Aug '26 | 146.90 | 146.90 | 140.00 | 145.00 | +6.36 | +4.59% | 0.00 cr | 142.82 | 98.3% | ₹0 cr |
| 27 Aug '26 | 149.87 | 149.87 | 138.51 | 138.64 | −9.75 | −6.57% | 0.00 cr | 142.13 | 81.1% | ₹0 cr |
| 26 Aug '26 | 155.00 | 155.98 | 144.00 | 148.39 | +3.39 | +2.34% | 0.00 cr | 149.76 | 82.4% | ₹0 cr |
| 25 Aug '26 | 145.00 | 148.99 | 140.03 | 145.00 | +1.32 | +0.92% | 0.00 cr | 143.49 | 85.0% | ₹0 cr |
| 24 Aug '26 | 148.00 | 152.00 | 143.00 | 143.68 | −3.94 | −2.67% | 0.00 cr | 147.02 | 69.1% | ₹0 cr |
| 21 Aug '26 | 142.25 | 149.00 | 142.25 | 147.62 | +5.37 | +3.78% | 0.00 cr | 146.53 | 67.8% | ₹0 cr |
| 20 Aug '26 | 143.11 | 149.60 | 142.00 | 142.25 | −5.42 | −3.67% | 0.00 cr | 144.54 | 92.9% | ₹0 cr |
| 19 Aug '26 | 147.97 | 151.00 | 143.29 | 147.67 | +4.60 | +3.22% | 0.00 cr | 147.81 | 79.7% | ₹0 cr |
| 18 Aug '26 | 138.50 | 153.00 | 138.00 | 143.07 | +9.07 | +6.77% | 0.00 cr | 144.32 | 74.9% | ₹0 cr |
| 17 Aug '26 | 129.00 | 134.80 | 124.50 | 134.00 | −0.80 | −0.59% | 0.00 cr | 126.24 | 100.0% | ₹0 cr |
| 14 Aug '26 | 130.20 | 135.90 | 130.20 | 134.80 | +4.60 | +3.53% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 130.10 | 134.65 | 128.20 | 130.20 | −0.20 | −0.15% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 130.00 | 140.95 | 130.00 | 130.40 | −0.65 | −0.50% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 131.80 | 133.10 | 129.30 | 131.05 | −0.75 | −0.57% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 128.00 | 133.85 | 126.00 | 131.80 | +3.80 | +2.97% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 129.90 | 129.90 | 127.95 | 128.00 | +3.00 | +2.40% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 129.50 | 129.50 | 123.15 | 125.00 | −1.90 | −1.50% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 128.60 | 129.20 | 126.15 | 126.90 | −2.05 | −1.59% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 130.00 | 137.40 | 127.00 | 128.95 | −2.35 | −1.79% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 131.80 | 134.50 | 128.10 | 131.30 | −0.50 | −0.38% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 132.60 | 132.60 | 128.00 | 131.80 | +5.10 | +4.03% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 128.05 | 128.05 | 126.20 | 126.70 | −1.35 | −1.05% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 132.20 | 132.20 | 128.05 | 128.05 | −4.15 | −3.14% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 118.20 | 133.90 | 118.20 | 132.20 | +10.15 | +8.32% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 128.30 | 128.30 | 120.20 | 122.05 | +0.70 | +0.58% | 0.00 cr | — | — | ₹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.
