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 | 163.70 | 163.70 | 152.00 | 158.97 | −0.10 | −0.06% | 0.00 cr | 156.63 | — | ₹0 cr |
| 03 Sep '26 | 163.98 | 163.98 | 158.50 | 159.07 | +0.74 | +0.47% | 0.00 cr | 160.98 | — | ₹0 cr |
| 02 Sep '26 | 160.00 | 161.99 | 157.75 | 158.33 | −2.98 | −1.85% | 0.00 cr | 159.32 | — | ₹0 cr |
| 01 Sep '26 | 159.50 | 164.70 | 157.00 | 161.31 | +4.10 | +2.61% | 0.00 cr | 162.06 | — | ₹1 cr |
| 31 Aug '26 | 153.05 | 157.45 | 152.10 | 157.21 | +5.32 | +3.50% | 0.00 cr | 155.47 | — | ₹1 cr |
| 28 Aug '26 | 152.00 | 154.70 | 151.00 | 151.89 | +0.01 | +0.01% | 0.00 cr | 152.58 | — | ₹0 cr |
| 27 Aug '26 | 154.99 | 155.50 | 149.00 | 151.88 | −0.85 | −0.56% | 0.00 cr | 153.44 | — | ₹0 cr |
| 26 Aug '26 | 149.00 | 153.30 | 145.00 | 152.73 | +3.82 | +2.57% | 0.00 cr | 150.86 | — | ₹0 cr |
| 25 Aug '26 | 141.92 | 152.20 | 141.22 | 148.91 | +2.71 | +1.85% | 0.00 cr | 148.52 | — | ₹0 cr |
| 24 Aug '26 | 150.40 | 155.50 | 145.13 | 146.20 | −2.19 | −1.48% | 0.01 cr | 150.95 | — | ₹1 cr |
| 21 Aug '26 | 147.90 | 148.39 | 143.00 | 148.39 | +7.06 | +5.00% | 0.01 cr | 147.39 | — | ₹1 cr |
| 20 Aug '26 | 136.00 | 141.33 | 134.10 | 141.33 | +6.73 | +5.00% | 0.01 cr | 139.06 | — | ₹1 cr |
| 19 Aug '26 | 138.00 | 139.50 | 133.50 | 134.60 | −0.64 | −0.47% | 0.00 cr | 136.12 | — | ₹0 cr |
| 18 Aug '26 | 139.89 | 140.89 | 132.50 | 135.24 | −2.89 | −2.09% | 0.00 cr | 136.90 | — | ₹1 cr |
| 17 Aug '26 | 137.80 | 140.00 | 130.00 | 138.13 | +6.21 | +4.71% | 0.01 cr | 136.10 | 72.4% | ₹2 cr |
| 14 Aug '26 | 129.61 | 135.00 | 126.00 | 131.92 | +2.31 | +1.78% | 0.00 cr | 130.65 | 56.5% | ₹1 cr |
| 13 Aug '26 | 129.90 | 136.60 | 128.10 | 129.61 | +2.64 | +2.08% | 0.01 cr | 131.38 | 65.4% | ₹2 cr |
| 12 Aug '26 | 117.90 | 129.99 | 114.71 | 126.97 | +12.83 | +11.24% | 0.01 cr | 122.32 | 80.1% | ₹1 cr |
| 11 Aug '26 | 111.85 | 114.99 | 111.85 | 114.14 | +2.45 | +2.19% | 0.00 cr | 113.33 | 68.9% | ₹0 cr |
| 10 Aug '26 | 112.35 | 114.90 | 110.11 | 111.69 | −1.61 | −1.42% | 0.00 cr | 111.96 | 67.8% | ₹0 cr |
| 07 Aug '26 | 114.00 | 115.00 | 112.21 | 113.30 | −1.21 | −1.06% | 0.00 cr | 113.42 | 71.7% | ₹0 cr |
| 06 Aug '26 | 112.32 | 115.00 | 112.00 | 114.51 | +2.69 | +2.41% | 0.00 cr | 113.92 | 69.7% | ₹0 cr |
| 05 Aug '26 | 116.45 | 116.45 | 111.00 | 111.82 | −3.08 | −2.68% | 0.00 cr | 113.07 | 52.5% | ₹0 cr |
| 04 Aug '26 | 114.41 | 115.00 | 111.40 | 114.90 | +2.60 | +2.32% | 0.00 cr | 113.76 | 46.9% | ₹0 cr |
| 03 Aug '26 | 117.90 | 117.90 | 112.00 | 112.30 | −2.29 | −2.00% | 0.00 cr | 113.81 | 74.3% | ₹0 cr |
| 31 Jul '26 | 113.85 | 115.80 | 113.50 | 114.59 | +1.16 | +1.02% | 0.00 cr | 114.36 | 42.9% | ₹0 cr |
| 30 Jul '26 | 114.21 | 116.79 | 112.80 | 113.43 | −2.91 | −2.50% | 0.00 cr | 114.28 | 74.8% | ₹0 cr |
| 29 Jul '26 | 117.90 | 117.90 | 112.15 | 116.34 | +3.79 | +3.37% | 0.00 cr | 115.63 | 65.6% | ₹0 cr |
| 28 Jul '26 | 112.69 | 116.95 | 110.51 | 112.55 | +0.42 | +0.37% | 0.00 cr | 113.85 | 75.3% | ₹0 cr |
| 27 Jul '26 | 110.85 | 114.00 | 110.70 | 112.13 | +1.53 | +1.38% | 0.00 cr | 112.34 | 48.3% | ₹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.
