End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 152.90 | 156.85 | 152.01 | 154.30 | +1.41 | +0.92% | 0.00 cr | 155.33 | ₹0 cr |
| 03 Sep '26 | 152.80 | 153.00 | 147.55 | 152.89 | +2.10 | +1.39% | 0.00 cr | 152.14 | ₹0 cr |
| 02 Sep '26 | 148.20 | 150.80 | 147.60 | 150.79 | +2.05 | +1.38% | 0.00 cr | 148.90 | ₹0 cr |
| 01 Sep '26 | 149.10 | 150.25 | 148.20 | 148.74 | +0.72 | +0.49% | 0.00 cr | 149.90 | ₹0 cr |
| 31 Aug '26 | 153.60 | 153.60 | 147.50 | 148.02 | −4.48 | −2.94% | 0.00 cr | 149.85 | ₹0 cr |
| 28 Aug '26 | 154.00 | 154.00 | 146.60 | 152.50 | +1.35 | +0.89% | 0.00 cr | 150.57 | ₹0 cr |
| 27 Aug '26 | 150.00 | 155.00 | 149.25 | 151.15 | +2.07 | +1.39% | 0.00 cr | 152.06 | ₹0 cr |
| 26 Aug '26 | 153.17 | 155.77 | 148.90 | 149.08 | −4.09 | −2.67% | 0.00 cr | 152.42 | ₹0 cr |
| 25 Aug '26 | 148.00 | 154.00 | 146.52 | 153.17 | +5.17 | +3.49% | 0.00 cr | 151.65 | ₹0 cr |
| 24 Aug '26 | 149.99 | 150.10 | 146.25 | 148.00 | −1.99 | −1.33% | 0.00 cr | 149.38 | ₹0 cr |
| 21 Aug '26 | 146.40 | 150.75 | 146.40 | 149.99 | −0.01 | −0.01% | 0.00 cr | 150.00 | ₹0 cr |
| 20 Aug '26 | 150.00 | 150.55 | 146.80 | 150.00 | +0.08 | +0.05% | 0.00 cr | 148.91 | ₹0 cr |
| 19 Aug '26 | 150.00 | 152.95 | 146.00 | 149.92 | −0.04 | −0.03% | 0.00 cr | 151.90 | ₹0 cr |
| 18 Aug '26 | 148.50 | 152.00 | 146.35 | 149.96 | +1.46 | +0.98% | 0.00 cr | 149.20 | ₹0 cr |
| 17 Aug '26 | 147.01 | 150.90 | 145.05 | 148.50 | +2.22 | +1.52% | 0.00 cr | 149.58 | ₹0 cr |
| 14 Aug '26 | 153.99 | 153.99 | 145.40 | 146.28 | −3.31 | −2.21% | 0.00 cr | 147.39 | ₹0 cr |
| 13 Aug '26 | 151.50 | 151.50 | 149.59 | 149.59 | +1.18 | +0.80% | 0.00 cr | 149.72 | ₹0 cr |
| 12 Aug '26 | 146.00 | 149.40 | 145.51 | 148.41 | −2.49 | −1.65% | 0.00 cr | 146.22 | ₹0 cr |
| 11 Aug '26 | 148.20 | 150.90 | 148.00 | 150.90 | +2.70 | +1.82% | 0.00 cr | 148.97 | ₹0 cr |
| 10 Aug '26 | 153.50 | 153.50 | 147.15 | 148.20 | +1.20 | +0.82% | 0.00 cr | 150.04 | ₹0 cr |
| 07 Aug '26 | 150.05 | 154.00 | 147.00 | 147.00 | −2.55 | −1.71% | 0.00 cr | 148.98 | ₹0 cr |
| 06 Aug '26 | 149.00 | 151.70 | 145.00 | 149.55 | +2.55 | +1.73% | 0.00 cr | 150.25 | ₹0 cr |
| 05 Aug '26 | 144.20 | 152.60 | 144.20 | 147.00 | +0.77 | +0.53% | 0.00 cr | 149.38 | ₹0 cr |
| 04 Aug '26 | 156.00 | 156.00 | 146.00 | 146.23 | −4.64 | −3.08% | 0.00 cr | 149.02 | ₹0 cr |
| 03 Aug '26 | 147.50 | 151.50 | 146.10 | 150.87 | +6.58 | +4.56% | 0.00 cr | 149.95 | ₹0 cr |
| 31 Jul '26 | 143.85 | 148.00 | 143.85 | 144.29 | +0.54 | +0.38% | 0.00 cr | 145.13 | ₹0 cr |
| 30 Jul '26 | 147.50 | 148.00 | 143.75 | 143.75 | −1.11 | −0.77% | 0.00 cr | 147.73 | ₹0 cr |
| 29 Jul '26 | 141.61 | 147.95 | 141.61 | 144.86 | −0.14 | −0.10% | 0.00 cr | 143.83 | ₹0 cr |
| 28 Jul '26 | 147.50 | 148.50 | 141.50 | 145.00 | −3.00 | −2.03% | 0.00 cr | 147.36 | ₹0 cr |
| 27 Jul '26 | 147.90 | 149.00 | 146.42 | 148.00 | +0.10 | +0.07% | 0.00 cr | 148.75 | ₹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.
