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 | 154.00 | 154.58 | 150.10 | 150.66 | −2.23 | −1.46% | 0.00 cr | 152.10 | 56.3% | ₹0 cr |
| 03 Sep '26 | 149.00 | 154.78 | 146.81 | 152.89 | +4.99 | +3.37% | 0.01 cr | 151.87 | 46.3% | ₹1 cr |
| 02 Sep '26 | 148.50 | 151.33 | 144.90 | 147.90 | −1.07 | −0.72% | 0.01 cr | 147.64 | 66.8% | ₹2 cr |
| 01 Sep '26 | 149.90 | 150.81 | 147.73 | 148.97 | −1.82 | −1.21% | 0.00 cr | 149.33 | 65.1% | ₹0 cr |
| 31 Aug '26 | 151.52 | 152.43 | 147.84 | 150.79 | +0.39 | +0.26% | 0.00 cr | 150.20 | 62.9% | ₹1 cr |
| 28 Aug '26 | 151.60 | 154.79 | 149.20 | 150.40 | −0.08 | −0.05% | 0.00 cr | 150.16 | 59.1% | ₹1 cr |
| 27 Aug '26 | 150.72 | 154.40 | 149.51 | 150.48 | −0.50 | −0.33% | 0.00 cr | 150.48 | 67.1% | ₹0 cr |
| 26 Aug '26 | 150.50 | 153.30 | 148.65 | 150.98 | +0.32 | +0.21% | 0.00 cr | 151.58 | 63.3% | ₹1 cr |
| 25 Aug '26 | 154.34 | 154.34 | 150.00 | 150.66 | −3.71 | −2.40% | 0.00 cr | 151.94 | 62.5% | ₹0 cr |
| 24 Aug '26 | 148.86 | 157.40 | 148.86 | 154.37 | +4.27 | +2.84% | 0.03 cr | 154.39 | 53.8% | ₹5 cr |
| 21 Aug '26 | 152.87 | 152.87 | 149.10 | 150.10 | −2.01 | −1.32% | 0.01 cr | 150.50 | 70.5% | ₹1 cr |
| 20 Aug '26 | 150.99 | 152.44 | 149.00 | 152.11 | +3.65 | +2.46% | 0.01 cr | 151.42 | 66.0% | ₹2 cr |
| 19 Aug '26 | 149.74 | 151.48 | 147.50 | 148.46 | −2.67 | −1.77% | 0.01 cr | 149.50 | 72.2% | ₹2 cr |
| 18 Aug '26 | 149.27 | 151.93 | 147.66 | 151.13 | +0.80 | +0.53% | 0.01 cr | 150.16 | 70.4% | ₹2 cr |
| 17 Aug '26 | 153.21 | 153.21 | 148.10 | 150.33 | −0.80 | −0.53% | 0.01 cr | 149.61 | 63.6% | ₹1 cr |
| 14 Aug '26 | 158.54 | 158.84 | 149.50 | 151.13 | −6.26 | −3.98% | 0.02 cr | 152.75 | 55.3% | ₹4 cr |
| 13 Aug '26 | 160.60 | 164.18 | 155.14 | 157.39 | −5.25 | −3.23% | 0.02 cr | 158.67 | 67.3% | ₹3 cr |
| 12 Aug '26 | 168.66 | 169.99 | 161.00 | 162.64 | −7.84 | −4.60% | 0.02 cr | 163.45 | 59.3% | ₹4 cr |
| 11 Aug '26 | 170.19 | 172.43 | 160.00 | 170.48 | +1.02 | +0.60% | 0.01 cr | 168.91 | 37.3% | ₹1 cr |
| 10 Aug '26 | 171.05 | 171.70 | 166.60 | 169.46 | −1.62 | −0.95% | 0.00 cr | 168.88 | 48.5% | ₹1 cr |
| 07 Aug '26 | 173.50 | 174.29 | 171.00 | 171.08 | −1.74 | −1.01% | 0.01 cr | 172.29 | 71.9% | ₹1 cr |
| 06 Aug '26 | 170.86 | 174.21 | 170.86 | 172.82 | +1.60 | +0.93% | 0.00 cr | 173.10 | 53.3% | ₹1 cr |
| 05 Aug '26 | 172.50 | 175.00 | 170.10 | 171.22 | −0.58 | −0.34% | 0.00 cr | 171.76 | 57.9% | ₹1 cr |
| 04 Aug '26 | 176.85 | 176.85 | 169.08 | 171.80 | −2.84 | −1.63% | 0.01 cr | 172.03 | 61.1% | ₹1 cr |
| 03 Aug '26 | 171.50 | 178.00 | 171.50 | 174.64 | +2.42 | +1.41% | 0.01 cr | 175.11 | 63.4% | ₹1 cr |
| 31 Jul '26 | 169.80 | 176.00 | 169.19 | 172.22 | +1.97 | +1.16% | 0.01 cr | 172.75 | 54.0% | ₹1 cr |
| 30 Jul '26 | 174.10 | 174.10 | 168.25 | 170.25 | −5.07 | −2.89% | 0.01 cr | 171.64 | 68.2% | ₹1 cr |
| 29 Jul '26 | 171.00 | 178.02 | 171.00 | 175.32 | +2.01 | +1.16% | 0.01 cr | 175.80 | 57.6% | ₹2 cr |
| 28 Jul '26 | 186.80 | 186.80 | 171.00 | 173.31 | −11.65 | −6.30% | 0.03 cr | 177.08 | 46.8% | ₹5 cr |
| 27 Jul '26 | 186.70 | 189.13 | 180.00 | 184.96 | +2.85 | +1.56% | 0.06 cr | 185.72 | 35.1% | ₹10 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.
