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 | 150.45 | 152.80 | 149.05 | 150.02 | +0.16 | +0.11% | 0.19 cr | 150.99 | 47.9% | ₹28 cr |
| 03 Sep '26 | 146.10 | 151.98 | 146.00 | 149.86 | +5.42 | +3.75% | 0.36 cr | 150.01 | 41.7% | ₹55 cr |
| 02 Sep '26 | 146.50 | 147.88 | 144.00 | 144.44 | −2.94 | −1.99% | 0.19 cr | 145.22 | 53.5% | ₹27 cr |
| 01 Sep '26 | 146.70 | 148.88 | 146.30 | 147.38 | −0.30 | −0.20% | 0.26 cr | 147.59 | 30.5% | ₹38 cr |
| 31 Aug '26 | 149.00 | 149.85 | 146.25 | 147.68 | −2.33 | −1.55% | 0.23 cr | 147.92 | 58.5% | ₹34 cr |
| 28 Aug '26 | 151.93 | 152.39 | 149.00 | 150.01 | −2.16 | −1.42% | 0.09 cr | 150.11 | 46.0% | ₹13 cr |
| 27 Aug '26 | 152.20 | 153.87 | 151.45 | 152.17 | +0.13 | +0.09% | 0.14 cr | 152.38 | 52.9% | ₹21 cr |
| 26 Aug '26 | 151.00 | 153.10 | 150.50 | 152.04 | +2.52 | +1.69% | 0.31 cr | 152.09 | 64.3% | ₹47 cr |
| 25 Aug '26 | 146.56 | 152.40 | 146.30 | 149.52 | +3.31 | +2.26% | 0.28 cr | 149.70 | 39.0% | ₹43 cr |
| 24 Aug '26 | 149.00 | 149.45 | 146.00 | 146.21 | −2.80 | −1.88% | 0.11 cr | 147.52 | 52.9% | ₹16 cr |
| 21 Aug '26 | 148.19 | 149.50 | 147.25 | 149.01 | +0.82 | +0.55% | 0.10 cr | 148.79 | 56.4% | ₹15 cr |
| 20 Aug '26 | 149.18 | 152.30 | 147.80 | 148.19 | −0.76 | −0.51% | 0.14 cr | 149.67 | 52.2% | ₹21 cr |
| 19 Aug '26 | 151.37 | 152.17 | 148.55 | 148.95 | −1.29 | −0.86% | 0.14 cr | 149.67 | 49.5% | ₹21 cr |
| 18 Aug '26 | 148.10 | 151.75 | 147.68 | 150.24 | +2.27 | +1.53% | 0.25 cr | 149.93 | 44.2% | ₹38 cr |
| 17 Aug '26 | 154.00 | 154.80 | 147.13 | 147.97 | −7.51 | −4.83% | 0.56 cr | 149.18 | 55.5% | ₹84 cr |
| 14 Aug '26 | 157.00 | 157.46 | 154.28 | 155.48 | −2.30 | −1.46% | 0.13 cr | 156.42 | 45.5% | ₹20 cr |
| 13 Aug '26 | 157.50 | 158.64 | 155.00 | 157.78 | +0.30 | +0.19% | 0.15 cr | 156.81 | 37.4% | ₹24 cr |
| 12 Aug '26 | 157.19 | 157.94 | 155.26 | 157.48 | +0.62 | +0.40% | 0.14 cr | 156.90 | 40.1% | ₹22 cr |
| 11 Aug '26 | 155.20 | 157.36 | 153.30 | 156.86 | +1.71 | +1.10% | 0.16 cr | 155.55 | 34.9% | ₹25 cr |
| 10 Aug '26 | 158.55 | 158.90 | 153.95 | 155.15 | −4.09 | −2.57% | 0.30 cr | 155.84 | 46.5% | ₹47 cr |
| 07 Aug '26 | 160.00 | 161.40 | 158.30 | 159.24 | −0.84 | −0.52% | 0.22 cr | 159.84 | 54.2% | ₹36 cr |
| 06 Aug '26 | 157.00 | 164.30 | 157.00 | 160.08 | +3.62 | +2.31% | 0.65 cr | 161.05 | 36.1% | ₹104 cr |
| 05 Aug '26 | 158.31 | 158.87 | 155.34 | 156.46 | −1.35 | −0.86% | 0.31 cr | 157.33 | 37.8% | ₹50 cr |
| 04 Aug '26 | 156.12 | 158.55 | 155.19 | 157.81 | +1.69 | +1.08% | 0.47 cr | 157.21 | 52.1% | ₹73 cr |
| 03 Aug '26 | 155.00 | 158.70 | 152.55 | 156.12 | +0.12 | +0.08% | 0.62 cr | 157.01 | 48.1% | ₹97 cr |
| 31 Jul '26 | 154.40 | 157.24 | 153.20 | 156.00 | +2.26 | +1.47% | 0.47 cr | 155.76 | 43.7% | ₹74 cr |
| 30 Jul '26 | 155.00 | 155.72 | 146.70 | 153.74 | −0.89 | −0.58% | 1.37 cr | 150.75 | 23.0% | ₹207 cr |
| 29 Jul '26 | 178.70 | 182.29 | 153.20 | 154.63 | −22.67 | −12.79% | 3.70 cr | 160.78 | 30.5% | ₹595 cr |
| 28 Jul '26 | 177.39 | 180.00 | 173.73 | 177.30 | −0.21 | −0.12% | 0.38 cr | 176.77 | 48.8% | ₹67 cr |
| 27 Jul '26 | 174.00 | 178.05 | 172.00 | 177.51 | +4.94 | +2.86% | 0.34 cr | 175.67 | 45.9% | ₹60 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.
