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 | 197.00 | 204.70 | 194.00 | 200.69 | +9.01 | +4.70% | 0.69 cr | 199.81 | 11.3% | ₹138 cr |
| 03 Sep '26 | 165.00 | 193.76 | 160.00 | 191.68 | +30.21 | +18.71% | 1.17 cr | 182.03 | 7.6% | ₹213 cr |
| 02 Sep '26 | 176.40 | 184.67 | 155.00 | 161.47 | −7.53 | −4.46% | 1.04 cr | 167.29 | 7.6% | ₹173 cr |
| 01 Sep '26 | 162.00 | 178.42 | 160.00 | 169.00 | +18.21 | +12.08% | 0.56 cr | 170.05 | 9.0% | ₹95 cr |
| 31 Aug '26 | 146.00 | 153.18 | 144.21 | 150.79 | +4.59 | +3.14% | 0.01 cr | 149.93 | 54.4% | ₹2 cr |
| 28 Aug '26 | 145.01 | 147.26 | 145.01 | 146.20 | −0.26 | −0.18% | 0.00 cr | 146.10 | 53.3% | ₹1 cr |
| 27 Aug '26 | 148.25 | 150.79 | 145.68 | 146.46 | −2.87 | −1.92% | 0.01 cr | 147.75 | 53.2% | ₹1 cr |
| 26 Aug '26 | 141.34 | 152.40 | 141.14 | 149.33 | +7.31 | +5.15% | 0.03 cr | 148.81 | 36.7% | ₹4 cr |
| 25 Aug '26 | 144.65 | 145.49 | 140.20 | 142.02 | −2.63 | −1.82% | 0.01 cr | 142.78 | 48.7% | ₹1 cr |
| 24 Aug '26 | 140.00 | 155.97 | 135.91 | 144.65 | +6.56 | +4.75% | 0.12 cr | 147.02 | 23.2% | ₹18 cr |
| 21 Aug '26 | 135.40 | 140.33 | 135.40 | 138.09 | +2.63 | +1.94% | 0.01 cr | 138.17 | 52.5% | ₹2 cr |
| 20 Aug '26 | 138.78 | 139.39 | 134.94 | 135.46 | −1.92 | −1.40% | 0.00 cr | 135.91 | 57.3% | ₹1 cr |
| 19 Aug '26 | 135.00 | 141.89 | 135.00 | 137.38 | +2.80 | +2.08% | 0.01 cr | 137.81 | 32.5% | ₹1 cr |
| 18 Aug '26 | 136.19 | 138.84 | 133.50 | 134.58 | −1.61 | −1.18% | 0.00 cr | 135.36 | 52.6% | ₹1 cr |
| 17 Aug '26 | 140.10 | 140.49 | 135.00 | 136.19 | −4.65 | −3.30% | 0.01 cr | 137.10 | 48.6% | ₹1 cr |
| 14 Aug '26 | 139.39 | 142.09 | 139.23 | 140.84 | +0.80 | +0.57% | 0.00 cr | 141.22 | 58.9% | ₹0 cr |
| 13 Aug '26 | 139.50 | 144.00 | 139.20 | 140.04 | −1.17 | −0.83% | 0.01 cr | 140.95 | 51.0% | ₹1 cr |
| 12 Aug '26 | 148.00 | 149.00 | 139.90 | 141.21 | −13.25 | −8.58% | 0.02 cr | 143.02 | 52.8% | ₹3 cr |
| 11 Aug '26 | 151.92 | 155.40 | 151.92 | 154.46 | +2.19 | +1.44% | 0.01 cr | 153.85 | 66.7% | ₹1 cr |
| 10 Aug '26 | 149.89 | 155.75 | 149.89 | 152.27 | +1.36 | +0.90% | 0.01 cr | 153.07 | 56.8% | ₹1 cr |
| 07 Aug '26 | 149.34 | 153.08 | 149.20 | 150.91 | −0.05 | −0.03% | 0.01 cr | 151.14 | 61.9% | ₹1 cr |
| 06 Aug '26 | 151.20 | 152.16 | 150.00 | 150.96 | +1.20 | +0.80% | 0.01 cr | 150.86 | 72.5% | ₹1 cr |
| 05 Aug '26 | 152.00 | 152.06 | 148.15 | 149.76 | −1.32 | −0.87% | 0.01 cr | 150.08 | 63.8% | ₹1 cr |
| 04 Aug '26 | 153.25 | 153.25 | 148.01 | 151.08 | −1.46 | −0.96% | 0.01 cr | 150.67 | 55.1% | ₹1 cr |
| 03 Aug '26 | 149.00 | 153.80 | 148.50 | 152.54 | +3.56 | +2.39% | 0.01 cr | 151.32 | 54.8% | ₹2 cr |
| 31 Jul '26 | 141.17 | 151.00 | 141.17 | 148.98 | +7.48 | +5.29% | 0.01 cr | 146.10 | 57.4% | ₹1 cr |
| 30 Jul '26 | 141.33 | 142.63 | 139.65 | 141.50 | +0.42 | +0.30% | 0.01 cr | 141.19 | 46.9% | ₹1 cr |
| 29 Jul '26 | 144.86 | 146.99 | 140.20 | 141.08 | −3.78 | −2.61% | 0.00 cr | 142.98 | 49.2% | ₹1 cr |
| 28 Jul '26 | 146.49 | 147.40 | 141.00 | 144.86 | −0.75 | −0.52% | 0.01 cr | 143.80 | 44.2% | ₹1 cr |
| 27 Jul '26 | 142.10 | 148.99 | 142.10 | 145.61 | +4.70 | +3.34% | 0.01 cr | 145.43 | 37.4% | ₹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.
