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 | 165.37 | 167.88 | 151.76 | 153.69 | −12.77 | −7.67% | 0.05 cr | 156.89 | 52.2% | ₹7 cr |
| 03 Sep '26 | 168.80 | 171.29 | 165.00 | 166.46 | −2.94 | −1.74% | 0.02 cr | 167.81 | 45.8% | ₹3 cr |
| 02 Sep '26 | 158.00 | 171.00 | 155.81 | 169.40 | +7.43 | +4.59% | 0.09 cr | 167.24 | 30.8% | ₹16 cr |
| 01 Sep '26 | 149.25 | 166.79 | 149.11 | 161.97 | +12.40 | +8.29% | 0.18 cr | 162.01 | 9.7% | ₹29 cr |
| 31 Aug '26 | 153.53 | 154.70 | 148.05 | 149.57 | −4.54 | −2.95% | 0.03 cr | 149.91 | 43.2% | ₹4 cr |
| 28 Aug '26 | 151.22 | 156.80 | 149.00 | 154.11 | −15.51 | −9.14% | 0.08 cr | 153.23 | 32.1% | ₹12 cr |
| 27 Aug '26 | 171.00 | 173.80 | 164.80 | 169.62 | +0.68 | +0.40% | 0.07 cr | 169.69 | 50.0% | ₹12 cr |
| 26 Aug '26 | 164.90 | 170.09 | 155.10 | 168.94 | +10.27 | +6.47% | 0.12 cr | 164.89 | 32.3% | ₹20 cr |
| 25 Aug '26 | 155.51 | 161.80 | 155.00 | 158.67 | +3.16 | +2.03% | 0.04 cr | 158.81 | 50.5% | ₹6 cr |
| 24 Aug '26 | 158.79 | 158.79 | 151.80 | 155.51 | +0.55 | +0.35% | 0.03 cr | 154.73 | 42.5% | ₹4 cr |
| 21 Aug '26 | 145.69 | 159.50 | 144.80 | 154.96 | +9.28 | +6.37% | 0.09 cr | 153.47 | 33.9% | ₹14 cr |
| 20 Aug '26 | 148.57 | 149.92 | 145.00 | 145.68 | −1.93 | −1.31% | 0.02 cr | 146.61 | 57.1% | ₹3 cr |
| 19 Aug '26 | 152.00 | 153.59 | 143.10 | 147.61 | −6.92 | −4.48% | 0.04 cr | 147.64 | 45.2% | ₹5 cr |
| 18 Aug '26 | 151.95 | 156.52 | 150.01 | 154.53 | +4.03 | +2.68% | 0.02 cr | 154.17 | 48.3% | ₹3 cr |
| 17 Aug '26 | 158.00 | 158.00 | 147.95 | 150.50 | −5.37 | −3.45% | 0.03 cr | 151.23 | 54.1% | ₹5 cr |
| 14 Aug '26 | 150.19 | 160.24 | 149.00 | 155.87 | +6.77 | +4.54% | 0.05 cr | 154.81 | 45.1% | ₹8 cr |
| 13 Aug '26 | 149.10 | 154.50 | 147.99 | 149.10 | +0.44 | +0.30% | 0.04 cr | 150.32 | 39.7% | ₹5 cr |
| 12 Aug '26 | 154.49 | 154.49 | 147.42 | 148.66 | −3.58 | −2.35% | 0.02 cr | 149.66 | 57.0% | ₹3 cr |
| 11 Aug '26 | 153.62 | 155.00 | 151.10 | 152.24 | −0.26 | −0.17% | 0.01 cr | 152.89 | 58.5% | ₹2 cr |
| 10 Aug '26 | 151.07 | 154.34 | 148.61 | 152.50 | +3.65 | +2.45% | 0.02 cr | 151.09 | 47.7% | ₹3 cr |
| 07 Aug '26 | 156.00 | 156.87 | 146.52 | 148.85 | −7.57 | −4.84% | 0.04 cr | 149.90 | 59.7% | ₹7 cr |
| 06 Aug '26 | 155.05 | 160.60 | 154.40 | 156.42 | −0.49 | −0.31% | 0.02 cr | 157.02 | 51.1% | ₹4 cr |
| 05 Aug '26 | 162.40 | 163.00 | 155.25 | 156.91 | −4.36 | −2.70% | 0.02 cr | 159.10 | 70.7% | ₹3 cr |
| 04 Aug '26 | 164.00 | 166.00 | 160.05 | 161.27 | −4.05 | −2.45% | 0.01 cr | 162.66 | 66.6% | ₹1 cr |
| 03 Aug '26 | 169.80 | 172.00 | 163.68 | 165.32 | −2.04 | −1.22% | 0.01 cr | 167.44 | 46.1% | ₹2 cr |
| 31 Jul '26 | 158.50 | 168.30 | 157.13 | 167.36 | +9.33 | +5.90% | 0.02 cr | 165.02 | 38.9% | ₹4 cr |
| 30 Jul '26 | 160.90 | 161.94 | 156.66 | 158.03 | −2.62 | −1.63% | 0.01 cr | 158.45 | 48.7% | ₹1 cr |
| 29 Jul '26 | 162.85 | 163.79 | 160.00 | 160.65 | −1.00 | −0.62% | 0.01 cr | 161.39 | 56.3% | ₹1 cr |
| 28 Jul '26 | 168.83 | 168.83 | 160.00 | 161.65 | −6.34 | −3.77% | 0.01 cr | 162.28 | 54.9% | ₹2 cr |
| 27 Jul '26 | 164.40 | 170.58 | 164.40 | 167.99 | +2.83 | +1.71% | 0.01 cr | 168.42 | 55.5% | ₹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.
