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 | 154.94 | 151.66 | 153.12 | +0.05 | +0.03% | 0.00 cr | 152.84 | 78.1% | ₹0 cr |
| 03 Sep '26 | 152.54 | 155.30 | 152.54 | 153.07 | +0.52 | +0.34% | 0.00 cr | 153.68 | 75.6% | ₹0 cr |
| 02 Sep '26 | 153.27 | 153.94 | 152.00 | 152.55 | +0.25 | +0.16% | 0.00 cr | 152.66 | 76.3% | ₹0 cr |
| 01 Sep '26 | 158.30 | 158.30 | 152.00 | 152.30 | −5.90 | −3.73% | 0.00 cr | 153.77 | 70.9% | ₹0 cr |
| 31 Aug '26 | 157.30 | 160.39 | 155.00 | 158.20 | +0.90 | +0.57% | 0.00 cr | 158.15 | 68.0% | ₹0 cr |
| 28 Aug '26 | 153.97 | 157.90 | 151.80 | 157.30 | +3.44 | +2.24% | 0.00 cr | 155.54 | 70.0% | ₹0 cr |
| 27 Aug '26 | 155.00 | 155.00 | 152.27 | 153.86 | +1.05 | +0.69% | 0.00 cr | 153.21 | 91.3% | ₹0 cr |
| 26 Aug '26 | 154.90 | 155.06 | 152.00 | 152.81 | −0.13 | −0.09% | 0.00 cr | 153.42 | 79.0% | ₹0 cr |
| 25 Aug '26 | 155.40 | 155.90 | 152.00 | 152.94 | −1.69 | −1.09% | 0.00 cr | 153.47 | 71.2% | ₹0 cr |
| 24 Aug '26 | 156.80 | 159.12 | 153.00 | 154.63 | +1.54 | +1.01% | 0.00 cr | 156.11 | 58.8% | ₹0 cr |
| 21 Aug '26 | 155.00 | 155.77 | 151.15 | 153.09 | −0.84 | −0.55% | 0.00 cr | 153.83 | 59.9% | ₹0 cr |
| 20 Aug '26 | 155.55 | 155.80 | 153.00 | 153.93 | +0.10 | +0.07% | 0.00 cr | 154.16 | 86.3% | ₹0 cr |
| 19 Aug '26 | 154.50 | 155.01 | 152.21 | 153.83 | −1.34 | −0.86% | 0.00 cr | 153.59 | 64.5% | ₹0 cr |
| 18 Aug '26 | 154.47 | 155.50 | 154.00 | 155.17 | +0.74 | +0.48% | 0.00 cr | 154.78 | 79.3% | ₹0 cr |
| 17 Aug '26 | 158.00 | 158.00 | 154.01 | 154.43 | −0.63 | −0.41% | 0.00 cr | 155.02 | 74.9% | ₹0 cr |
| 14 Aug '26 | 156.00 | 156.00 | 154.00 | 155.06 | −0.02 | −0.01% | 0.00 cr | 154.96 | 84.9% | ₹0 cr |
| 13 Aug '26 | 155.08 | 155.93 | 154.01 | 155.08 | +0.45 | +0.29% | 0.00 cr | 155.02 | 86.7% | ₹0 cr |
| 12 Aug '26 | 158.99 | 158.99 | 154.01 | 154.63 | −2.51 | −1.60% | 0.00 cr | 155.08 | 85.4% | ₹0 cr |
| 11 Aug '26 | 157.22 | 158.74 | 155.50 | 157.14 | +0.97 | +0.62% | 0.00 cr | 156.92 | 81.5% | ₹0 cr |
| 10 Aug '26 | 158.00 | 158.00 | 152.39 | 156.17 | −1.51 | −0.96% | 0.00 cr | 156.19 | 64.2% | ₹0 cr |
| 07 Aug '26 | 160.00 | 160.74 | 156.00 | 157.68 | −3.20 | −1.99% | 0.01 cr | 157.98 | 78.9% | ₹1 cr |
| 06 Aug '26 | 164.31 | 165.92 | 158.20 | 160.88 | −3.87 | −2.35% | 0.00 cr | 161.74 | 55.0% | ₹1 cr |
| 05 Aug '26 | 167.00 | 167.25 | 164.04 | 164.75 | +0.03 | +0.02% | 0.00 cr | 165.56 | 81.5% | ₹0 cr |
| 04 Aug '26 | 159.00 | 166.99 | 159.00 | 164.72 | +5.88 | +3.70% | 0.00 cr | 163.88 | 79.5% | ₹1 cr |
| 03 Aug '26 | 160.00 | 160.70 | 158.60 | 158.84 | −0.34 | −0.21% | 0.00 cr | 159.30 | 79.0% | ₹0 cr |
| 31 Jul '26 | 162.50 | 164.75 | 158.90 | 159.18 | −2.21 | −1.37% | 0.00 cr | 160.43 | 80.8% | ₹0 cr |
| 30 Jul '26 | 162.20 | 169.90 | 160.40 | 161.39 | +1.43 | +0.89% | 0.01 cr | 166.12 | 46.1% | ₹2 cr |
| 29 Jul '26 | 163.02 | 166.94 | 158.00 | 159.96 | −3.92 | −2.39% | 0.00 cr | 162.10 | 81.5% | ₹0 cr |
| 28 Jul '26 | 167.00 | 167.00 | 162.22 | 163.88 | −1.00 | −0.61% | 0.00 cr | 164.01 | 87.1% | ₹0 cr |
| 27 Jul '26 | 162.00 | 165.90 | 162.00 | 164.88 | +3.75 | +2.33% | 0.00 cr | 164.18 | 70.6% | ₹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.
