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 | 157.68 | 152.50 | 157.00 | +3.47 | +2.26% | 0.38 cr | 155.48 | 37.6% | ₹59 cr |
| 03 Sep '26 | 157.40 | 158.49 | 152.31 | 153.53 | −2.66 | −1.70% | 0.39 cr | 154.62 | 42.6% | ₹61 cr |
| 02 Sep '26 | 156.62 | 157.69 | 153.51 | 156.19 | −1.32 | −0.84% | 0.29 cr | 155.32 | 35.8% | ₹45 cr |
| 01 Sep '26 | 160.75 | 162.25 | 156.61 | 157.51 | −2.53 | −1.58% | 0.33 cr | 159.15 | 37.5% | ₹53 cr |
| 31 Aug '26 | 165.74 | 165.88 | 159.44 | 160.04 | −5.84 | −3.52% | 0.55 cr | 161.20 | 43.6% | ₹89 cr |
| 28 Aug '26 | 161.35 | 168.00 | 161.35 | 165.88 | +5.33 | +3.32% | 0.85 cr | 165.84 | 35.9% | ₹140 cr |
| 27 Aug '26 | 162.91 | 162.92 | 159.61 | 160.55 | −3.29 | −2.01% | 0.40 cr | 160.84 | 33.6% | ₹65 cr |
| 26 Aug '26 | 160.51 | 165.79 | 159.26 | 163.84 | +4.21 | +2.64% | 1.33 cr | 163.48 | 25.5% | ₹218 cr |
| 25 Aug '26 | 150.80 | 160.60 | 150.80 | 159.63 | +10.23 | +6.85% | 5.15 cr | 158.37 | 11.9% | ₹816 cr |
| 24 Aug '26 | 148.10 | 151.80 | 146.11 | 149.40 | +0.92 | +0.62% | 0.28 cr | 150.05 | 37.3% | ₹42 cr |
| 21 Aug '26 | 148.45 | 150.80 | 147.71 | 148.48 | −0.16 | −0.11% | 0.20 cr | 149.30 | 39.1% | ₹30 cr |
| 20 Aug '26 | 151.00 | 151.70 | 147.78 | 148.64 | −2.25 | −1.49% | 0.15 cr | 150.13 | 47.2% | ₹23 cr |
| 19 Aug '26 | 147.50 | 152.70 | 146.72 | 150.89 | +3.07 | +2.08% | 0.36 cr | 150.32 | 35.7% | ₹55 cr |
| 18 Aug '26 | 146.66 | 149.65 | 145.07 | 147.82 | +1.16 | +0.79% | 0.21 cr | 147.31 | 33.2% | ₹30 cr |
| 17 Aug '26 | 148.00 | 149.35 | 145.51 | 146.66 | −1.19 | −0.80% | 0.16 cr | 146.86 | 44.0% | ₹23 cr |
| 14 Aug '26 | 147.34 | 148.50 | 146.97 | 147.85 | +0.64 | +0.43% | 0.12 cr | 147.71 | 39.3% | ₹18 cr |
| 13 Aug '26 | 147.68 | 148.99 | 146.89 | 147.21 | +0.03 | +0.02% | 0.13 cr | 147.49 | 44.5% | ₹19 cr |
| 12 Aug '26 | 152.00 | 152.70 | 146.61 | 147.18 | −4.62 | −3.04% | 0.31 cr | 148.92 | 46.1% | ₹46 cr |
| 11 Aug '26 | 150.00 | 153.40 | 149.64 | 151.80 | +1.93 | +1.29% | 0.29 cr | 151.97 | 44.9% | ₹44 cr |
| 10 Aug '26 | 149.95 | 152.04 | 147.63 | 149.87 | +0.42 | +0.28% | 0.41 cr | 150.32 | 37.0% | ₹61 cr |
| 07 Aug '26 | 148.13 | 152.30 | 146.81 | 149.45 | +1.32 | +0.89% | 0.62 cr | 150.13 | 34.3% | ₹93 cr |
| 06 Aug '26 | 146.98 | 149.00 | 145.80 | 148.13 | +1.42 | +0.97% | 0.29 cr | 147.60 | 45.8% | ₹43 cr |
| 05 Aug '26 | 146.04 | 148.00 | 143.70 | 146.71 | +1.77 | +1.22% | 0.45 cr | 145.76 | 34.5% | ₹66 cr |
| 04 Aug '26 | 145.49 | 147.80 | 144.03 | 144.94 | +0.02 | +0.01% | 0.50 cr | 145.53 | 34.1% | ₹72 cr |
| 03 Aug '26 | 148.80 | 150.20 | 144.00 | 144.92 | −2.41 | −1.64% | 0.74 cr | 147.55 | 37.4% | ₹109 cr |
| 31 Jul '26 | 153.70 | 154.09 | 144.58 | 147.33 | −6.05 | −3.94% | 1.43 cr | 147.25 | 23.0% | ₹210 cr |
| 30 Jul '26 | 158.00 | 158.82 | 151.27 | 153.38 | −3.16 | −2.02% | 1.87 cr | 153.80 | 12.6% | ₹288 cr |
| 29 Jul '26 | 144.80 | 159.50 | 142.31 | 156.54 | +17.33 | +12.45% | 17.32 cr | 154.72 | 7.3% | ₹2,680 cr |
| 28 Jul '26 | 135.00 | 140.10 | 133.05 | 139.21 | +4.57 | +3.39% | 0.44 cr | 137.73 | 28.6% | ₹61 cr |
| 27 Jul '26 | 137.50 | 139.00 | 134.00 | 134.64 | −1.43 | −1.05% | 0.26 cr | 135.52 | 44.7% | ₹35 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.
