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 | 166.50 | 160.61 | 162.00 | −0.41 | −0.25% | 0.00 cr | 162.24 | 92.8% | ₹0 cr |
| 03 Sep '26 | 174.00 | 178.00 | 158.60 | 162.41 | +1.61 | +1.00% | 0.00 cr | 164.60 | 55.7% | ₹1 cr |
| 02 Sep '26 | 150.00 | 166.00 | 143.75 | 160.80 | +11.35 | +7.59% | 0.00 cr | 156.07 | 79.3% | ₹0 cr |
| 01 Sep '26 | 142.00 | 150.00 | 137.00 | 149.45 | +10.33 | +7.43% | 0.00 cr | 142.91 | 78.1% | ₹0 cr |
| 31 Aug '26 | 142.10 | 143.00 | 136.41 | 139.12 | −2.98 | −2.10% | 0.00 cr | 140.62 | 92.9% | ₹0 cr |
| 28 Aug '26 | 145.00 | 147.00 | 140.00 | 142.10 | −2.68 | −1.85% | 0.00 cr | 142.22 | 69.8% | ₹0 cr |
| 27 Aug '26 | 145.00 | 147.97 | 141.01 | 144.78 | −2.18 | −1.48% | 0.00 cr | 144.02 | 60.0% | ₹0 cr |
| 26 Aug '26 | 145.00 | 149.00 | 144.00 | 146.96 | −0.02 | −0.01% | 0.00 cr | 144.93 | 82.5% | ₹0 cr |
| 25 Aug '26 | 151.80 | 151.80 | 144.01 | 146.98 | −4.96 | −3.26% | 0.00 cr | 147.53 | 79.7% | ₹0 cr |
| 24 Aug '26 | 150.00 | 152.00 | 145.11 | 151.94 | +3.99 | +2.70% | 0.00 cr | 149.40 | 92.2% | ₹0 cr |
| 21 Aug '26 | 145.45 | 149.00 | 143.00 | 147.95 | +1.01 | +0.69% | 0.00 cr | 145.16 | 68.6% | ₹0 cr |
| 20 Aug '26 | 144.60 | 149.90 | 144.60 | 146.94 | −1.86 | −1.25% | 0.00 cr | 147.97 | 82.2% | ₹0 cr |
| 19 Aug '26 | 144.00 | 149.75 | 143.12 | 148.80 | +0.61 | +0.41% | 0.00 cr | 147.21 | 49.3% | ₹0 cr |
| 18 Aug '26 | 147.04 | 149.38 | 141.01 | 148.19 | +1.15 | +0.78% | 0.00 cr | 146.90 | 63.6% | ₹0 cr |
| 17 Aug '26 | 137.15 | 147.97 | 137.15 | 147.04 | +7.86 | +5.65% | 0.00 cr | 145.34 | 77.5% | ₹0 cr |
| 14 Aug '26 | 143.00 | 143.40 | 139.00 | 139.18 | −3.95 | −2.76% | 0.00 cr | 139.93 | 81.3% | ₹0 cr |
| 13 Aug '26 | 144.00 | 148.90 | 140.40 | 143.13 | +2.14 | +1.52% | 0.00 cr | 144.30 | 75.4% | ₹0 cr |
| 12 Aug '26 | 148.50 | 148.50 | 138.10 | 140.99 | −2.67 | −1.86% | 0.00 cr | 141.96 | 65.8% | ₹0 cr |
| 11 Aug '26 | 159.99 | 159.99 | 142.50 | 143.66 | −6.83 | −4.54% | 0.00 cr | 149.20 | 35.1% | ₹0 cr |
| 10 Aug '26 | 165.00 | 165.00 | 149.99 | 150.49 | −5.75 | −3.68% | 0.00 cr | 157.62 | 68.5% | ₹0 cr |
| 07 Aug '26 | 157.90 | 160.00 | 153.05 | 156.24 | −0.89 | −0.57% | 0.00 cr | 155.19 | 66.4% | ₹0 cr |
| 06 Aug '26 | 158.99 | 162.40 | 153.00 | 157.13 | +1.83 | +1.18% | 0.00 cr | 158.28 | 64.0% | ₹0 cr |
| 05 Aug '26 | 141.05 | 159.90 | 141.00 | 155.30 | +9.12 | +6.24% | 0.00 cr | 152.67 | 51.7% | ₹1 cr |
| 04 Aug '26 | 158.00 | 162.00 | 145.00 | 146.18 | −9.21 | −5.93% | 0.01 cr | 154.58 | 49.0% | ₹1 cr |
| 03 Aug '26 | 141.00 | 155.40 | 134.00 | 155.39 | +25.89 | +19.99% | 0.00 cr | 149.82 | 56.3% | ₹1 cr |
| 31 Jul '26 | 126.46 | 129.50 | 126.00 | 129.50 | +3.04 | +2.40% | 0.00 cr | 127.89 | — | ₹0 cr |
| 30 Jul '26 | 133.00 | 133.00 | 124.00 | 126.46 | −3.54 | −2.72% | 0.00 cr | 127.85 | — | ₹0 cr |
| 29 Jul '26 | 132.00 | 132.00 | 128.50 | 130.00 | +0.00 | +0.00% | 0.00 cr | 129.74 | — | ₹0 cr |
| 28 Jul '26 | 130.00 | 131.00 | 130.00 | 130.00 | −0.83 | −0.63% | 0.00 cr | 130.08 | — | ₹0 cr |
| 27 Jul '26 | 128.80 | 130.89 | 128.80 | 130.83 | +2.00 | +1.55% | 0.00 cr | 130.01 | — | ₹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.
