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 | 157.40 | 168.20 | 155.38 | 166.37 | +9.87 | +6.31% | 4.66 cr | 164.28 | 39.2% | ₹765 cr |
| 03 Sep '26 | 164.20 | 165.20 | 155.10 | 156.50 | −5.82 | −3.59% | 1.71 cr | 159.37 | 45.3% | ₹273 cr |
| 02 Sep '26 | 161.50 | 164.40 | 158.27 | 162.32 | +2.43 | +1.52% | 2.04 cr | 161.44 | 32.5% | ₹329 cr |
| 01 Sep '26 | 163.40 | 163.87 | 158.47 | 159.89 | −4.14 | −2.52% | 0.68 cr | 160.84 | 47.7% | ₹110 cr |
| 31 Aug '26 | 165.07 | 167.26 | 161.70 | 164.03 | −1.04 | −0.63% | 2.03 cr | 163.92 | 57.2% | ₹332 cr |
| 28 Aug '26 | 170.50 | 170.50 | 164.15 | 165.07 | −4.60 | −2.71% | 0.82 cr | 167.11 | 47.2% | ₹138 cr |
| 27 Aug '26 | 170.20 | 173.10 | 168.50 | 169.67 | +2.79 | +1.67% | 3.17 cr | 170.73 | 32.6% | ₹540 cr |
| 26 Aug '26 | 164.85 | 169.39 | 164.60 | 166.88 | +3.19 | +1.95% | 1.33 cr | 167.48 | 36.8% | ₹223 cr |
| 25 Aug '26 | 157.85 | 165.95 | 156.51 | 163.69 | +6.15 | +3.90% | 3.22 cr | 162.26 | 38.5% | ₹523 cr |
| 24 Aug '26 | 157.78 | 160.19 | 157.11 | 157.54 | +0.63 | +0.40% | 0.83 cr | 158.31 | 45.4% | ₹131 cr |
| 21 Aug '26 | 161.00 | 162.39 | 156.22 | 156.91 | −2.82 | −1.77% | 2.19 cr | 158.88 | 42.0% | ₹348 cr |
| 20 Aug '26 | 158.53 | 163.70 | 158.53 | 159.73 | +2.11 | +1.34% | 1.66 cr | 161.39 | 42.9% | ₹267 cr |
| 19 Aug '26 | 160.75 | 161.50 | 157.01 | 157.62 | −2.70 | −1.68% | 0.95 cr | 159.44 | 44.3% | ₹151 cr |
| 18 Aug '26 | 163.35 | 165.41 | 159.25 | 160.32 | −2.31 | −1.42% | 1.36 cr | 161.83 | 42.7% | ₹220 cr |
| 17 Aug '26 | 165.70 | 166.77 | 162.25 | 162.63 | −2.23 | −1.35% | 0.78 cr | 163.95 | 33.7% | ₹128 cr |
| 14 Aug '26 | 167.00 | 169.10 | 164.30 | 164.86 | −1.72 | −1.03% | 0.78 cr | 166.66 | 42.5% | ₹130 cr |
| 13 Aug '26 | 170.63 | 170.63 | 166.00 | 166.58 | −3.35 | −1.97% | 0.83 cr | 167.76 | 41.0% | ₹139 cr |
| 12 Aug '26 | 168.52 | 171.05 | 164.51 | 169.93 | +2.35 | +1.40% | 2.00 cr | 167.91 | 34.3% | ₹336 cr |
| 11 Aug '26 | 162.73 | 171.80 | 159.77 | 167.58 | +5.64 | +3.48% | 5.00 cr | 167.18 | 32.0% | ₹836 cr |
| 10 Aug '26 | 155.00 | 163.55 | 153.00 | 161.94 | +7.50 | +4.86% | 3.94 cr | 160.70 | 33.5% | ₹633 cr |
| 07 Aug '26 | 156.00 | 157.74 | 154.00 | 154.44 | −1.60 | −1.03% | 1.28 cr | 155.69 | 37.5% | ₹199 cr |
| 06 Aug '26 | 148.00 | 158.70 | 147.01 | 156.04 | +8.22 | +5.56% | 4.64 cr | 155.04 | 23.8% | ₹719 cr |
| 05 Aug '26 | 151.70 | 151.79 | 146.71 | 147.82 | −3.37 | −2.23% | 1.07 cr | 149.02 | 38.9% | ₹159 cr |
| 04 Aug '26 | 154.00 | 156.50 | 149.00 | 151.19 | −0.98 | −0.64% | 3.27 cr | 153.82 | 21.3% | ₹503 cr |
| 03 Aug '26 | 141.24 | 153.40 | 139.61 | 152.17 | +13.20 | +9.50% | 7.10 cr | 149.95 | 21.8% | ₹1,065 cr |
| 31 Jul '26 | 141.00 | 143.50 | 138.29 | 138.97 | −1.20 | −0.86% | 4.04 cr | 139.56 | 74.6% | ₹564 cr |
| 30 Jul '26 | 145.00 | 145.38 | 139.51 | 140.17 | −4.47 | −3.09% | 1.36 cr | 141.77 | 42.9% | ₹193 cr |
| 29 Jul '26 | 154.00 | 154.77 | 143.37 | 144.64 | −8.30 | −5.43% | 3.22 cr | 148.14 | 40.5% | ₹477 cr |
| 28 Jul '26 | 149.00 | 156.25 | 143.55 | 152.94 | +4.00 | +2.69% | 4.00 cr | 150.72 | 33.3% | ₹603 cr |
| 27 Jul '26 | 147.11 | 150.41 | 147.11 | 148.94 | +3.27 | +2.24% | 0.55 cr | 149.13 | 43.8% | ₹82 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.
