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 | 143.05 | 147.94 | 141.00 | 142.78 | −1.42 | −0.98% | 0.01 cr | 142.93 | 84.8% | ₹1 cr |
| 03 Sep '26 | 147.56 | 149.68 | 143.26 | 144.20 | −0.42 | −0.29% | 0.00 cr | 144.69 | 83.3% | ₹1 cr |
| 02 Sep '26 | 148.00 | 151.54 | 140.60 | 144.62 | −3.80 | −2.56% | 0.00 cr | 146.35 | 65.1% | ₹0 cr |
| 01 Sep '26 | 150.44 | 152.71 | 148.00 | 148.42 | −2.02 | −1.34% | 0.00 cr | 149.84 | 84.1% | ₹0 cr |
| 31 Aug '26 | 150.00 | 152.39 | 147.61 | 150.44 | +0.93 | +0.62% | 0.00 cr | 149.91 | 72.2% | ₹0 cr |
| 28 Aug '26 | 152.94 | 156.18 | 149.00 | 149.51 | −1.09 | −0.72% | 0.00 cr | 151.70 | 74.7% | ₹0 cr |
| 27 Aug '26 | 149.65 | 153.78 | 149.65 | 150.60 | −0.26 | −0.17% | 0.00 cr | 151.15 | 76.5% | ₹0 cr |
| 26 Aug '26 | 150.57 | 161.00 | 150.00 | 150.86 | −1.48 | −0.97% | 0.00 cr | 152.20 | 72.5% | ₹0 cr |
| 25 Aug '26 | 159.99 | 159.99 | 151.00 | 152.34 | −3.71 | −2.38% | 0.00 cr | 154.73 | 73.9% | ₹0 cr |
| 24 Aug '26 | 166.05 | 168.97 | 154.60 | 156.05 | −9.60 | −5.80% | 0.00 cr | 161.00 | 72.1% | ₹1 cr |
| 21 Aug '26 | 164.35 | 168.74 | 164.35 | 165.65 | +1.85 | +1.13% | 0.00 cr | 167.08 | 72.7% | ₹1 cr |
| 20 Aug '26 | 159.30 | 165.00 | 159.30 | 163.80 | +1.65 | +1.02% | 0.00 cr | 163.77 | 71.3% | ₹1 cr |
| 19 Aug '26 | 160.00 | 165.00 | 159.00 | 162.15 | +0.50 | +0.31% | 0.00 cr | 162.38 | 75.5% | ₹0 cr |
| 18 Aug '26 | 148.41 | 165.31 | 148.41 | 161.65 | +13.24 | +8.92% | 0.00 cr | 158.37 | 61.7% | ₹1 cr |
| 17 Aug '26 | 150.10 | 154.00 | 145.00 | 148.41 | −14.19 | −8.73% | 0.01 cr | 147.18 | 83.8% | ₹1 cr |
| 14 Aug '26 | 165.90 | 167.00 | 161.00 | 162.60 | −1.15 | −0.70% | 0.01 cr | — | — | ₹1 cr |
| 13 Aug '26 | 163.80 | 165.25 | 160.00 | 163.75 | −0.15 | −0.09% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 163.25 | 168.00 | 163.25 | 163.90 | −1.65 | −1.00% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 165.50 | 169.40 | 165.35 | 165.55 | −0.90 | −0.54% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 166.55 | 168.50 | 166.00 | 166.45 | −2.45 | −1.45% | 0.00 cr | — | — | ₹1 cr |
| 07 Aug '26 | 169.05 | 170.85 | 167.00 | 168.90 | −0.15 | −0.09% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 171.00 | 172.95 | 168.00 | 169.05 | −1.60 | −0.94% | 0.00 cr | — | — | ₹1 cr |
| 05 Aug '26 | 173.00 | 173.00 | 168.95 | 170.65 | −0.65 | −0.38% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 176.00 | 176.00 | 170.25 | 171.30 | −0.95 | −0.55% | 0.02 cr | — | — | ₹3 cr |
| 03 Aug '26 | 176.15 | 176.75 | 170.00 | 172.25 | −0.45 | −0.26% | 0.00 cr | — | — | ₹1 cr |
| 31 Jul '26 | 172.15 | 174.95 | 172.00 | 172.70 | −0.80 | −0.46% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 173.80 | 174.95 | 171.00 | 173.50 | +1.90 | +1.11% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 173.90 | 177.00 | 170.00 | 171.60 | −2.25 | −1.29% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 179.80 | 180.50 | 172.00 | 173.85 | −3.65 | −2.06% | 0.00 cr | — | — | ₹1 cr |
| 27 Jul '26 | 170.55 | 181.90 | 170.55 | 177.50 | +5.20 | +3.02% | 0.00 cr | — | — | ₹1 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.
