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 | 155.34 | 156.80 | 155.25 | 156.29 | +1.04 | +0.67% | 0.08 cr | 155.97 | 61.3% | ₹13 cr |
| 03 Sep '26 | 156.00 | 157.00 | 154.60 | 155.25 | −0.19 | −0.12% | 0.08 cr | 155.84 | 60.7% | ₹12 cr |
| 02 Sep '26 | 155.00 | 155.90 | 153.41 | 155.44 | +0.24 | +0.15% | 0.08 cr | 154.76 | 61.6% | ₹12 cr |
| 01 Sep '26 | 151.95 | 158.92 | 151.94 | 155.20 | +4.31 | +2.86% | 0.31 cr | 156.53 | 28.4% | ₹48 cr |
| 31 Aug '26 | 157.69 | 157.69 | 150.25 | 150.89 | −6.80 | −4.31% | 0.91 cr | 151.54 | 71.5% | ₹138 cr |
| 28 Aug '26 | 158.00 | 158.11 | 156.01 | 157.69 | −0.27 | −0.17% | 0.13 cr | 156.89 | 57.9% | ₹20 cr |
| 27 Aug '26 | 157.22 | 159.00 | 156.75 | 157.96 | +0.68 | +0.43% | 0.07 cr | 157.59 | 56.9% | ₹11 cr |
| 26 Aug '26 | 158.50 | 159.35 | 157.01 | 157.28 | −0.77 | −0.49% | 0.10 cr | 158.00 | 62.6% | ₹15 cr |
| 25 Aug '26 | 157.00 | 158.57 | 156.29 | 158.05 | +1.21 | +0.77% | 0.10 cr | 157.51 | 62.2% | ₹16 cr |
| 24 Aug '26 | 156.56 | 157.65 | 155.60 | 156.84 | +0.28 | +0.18% | 0.13 cr | 156.39 | 62.6% | ₹20 cr |
| 21 Aug '26 | 157.05 | 157.79 | 156.15 | 156.56 | −0.49 | −0.31% | 0.13 cr | 156.79 | 66.1% | ₹20 cr |
| 20 Aug '26 | 156.00 | 158.19 | 156.00 | 157.05 | +1.55 | +1.00% | 0.14 cr | 156.95 | 60.7% | ₹23 cr |
| 19 Aug '26 | 158.89 | 159.00 | 155.15 | 155.50 | −3.39 | −2.13% | 0.19 cr | 155.92 | 71.7% | ₹29 cr |
| 18 Aug '26 | 160.99 | 162.50 | 158.57 | 158.89 | −1.73 | −1.08% | 0.14 cr | 159.17 | 60.6% | ₹22 cr |
| 17 Aug '26 | 162.16 | 163.44 | 160.00 | 160.62 | −0.85 | −0.53% | 0.14 cr | 160.96 | 54.4% | ₹23 cr |
| 14 Aug '26 | 164.11 | 164.67 | 160.60 | 161.47 | −3.33 | −2.02% | 0.20 cr | 161.49 | 60.3% | ₹32 cr |
| 13 Aug '26 | 166.00 | 166.69 | 164.35 | 164.80 | −0.61 | −0.37% | 0.15 cr | 165.41 | 56.9% | ₹24 cr |
| 12 Aug '26 | 172.03 | 172.07 | 165.05 | 165.41 | −6.54 | −3.80% | 0.27 cr | 167.29 | 57.3% | ₹45 cr |
| 11 Aug '26 | 176.95 | 176.95 | 171.20 | 171.95 | −6.04 | −3.39% | 0.21 cr | 173.43 | 55.1% | ₹36 cr |
| 10 Aug '26 | 180.00 | 180.00 | 175.87 | 177.99 | −25.31 | −12.45% | 0.41 cr | 177.69 | 41.0% | ₹73 cr |
| 07 Aug '26 | 201.00 | 204.20 | 195.40 | 203.30 | +3.13 | +1.56% | 1.29 cr | 200.85 | 57.3% | ₹259 cr |
| 06 Aug '26 | 200.00 | 201.52 | 198.12 | 200.17 | +1.81 | +0.91% | 0.78 cr | 199.88 | 57.1% | ₹156 cr |
| 05 Aug '26 | 190.00 | 199.80 | 188.35 | 198.36 | +14.92 | +8.13% | 1.77 cr | 194.47 | 34.3% | ₹344 cr |
| 04 Aug '26 | 181.60 | 184.39 | 179.90 | 183.44 | +3.33 | +1.85% | 0.22 cr | 181.88 | 58.6% | ₹39 cr |
| 03 Aug '26 | 176.21 | 182.20 | 175.90 | 180.11 | +4.59 | +2.62% | 0.43 cr | 179.11 | 55.9% | ₹77 cr |
| 31 Jul '26 | 170.00 | 175.90 | 166.81 | 175.52 | +6.39 | +3.78% | 0.22 cr | 172.93 | 50.2% | ₹38 cr |
| 30 Jul '26 | 168.11 | 169.60 | 166.40 | 169.13 | +1.32 | +0.79% | 0.04 cr | 168.72 | 55.8% | ₹7 cr |
| 29 Jul '26 | 166.39 | 169.00 | 165.41 | 167.81 | +1.90 | +1.15% | 0.08 cr | 166.82 | 58.7% | ₹14 cr |
| 28 Jul '26 | 166.27 | 167.16 | 165.10 | 165.91 | −0.42 | −0.25% | 0.04 cr | 165.95 | 65.1% | ₹6 cr |
| 27 Jul '26 | 165.48 | 167.80 | 165.05 | 166.33 | +1.93 | +1.17% | 0.04 cr | 166.35 | 56.4% | ₹7 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.
