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 | 151.25 | 176.14 | 150.37 | 154.90 | +3.03 | +2.00% | 4.02 cr | 168.55 | 3.0% | ₹677 cr |
| 03 Sep '26 | 150.09 | 154.54 | 150.09 | 151.87 | +1.40 | +0.93% | 0.01 cr | 152.24 | 32.5% | ₹1 cr |
| 02 Sep '26 | 149.01 | 152.00 | 148.07 | 150.47 | +0.30 | +0.20% | 0.01 cr | 150.03 | 42.9% | ₹1 cr |
| 01 Sep '26 | 149.56 | 152.99 | 149.00 | 150.17 | +1.12 | +0.75% | 0.01 cr | 150.33 | 29.7% | ₹1 cr |
| 31 Aug '26 | 154.00 | 154.00 | 149.00 | 149.05 | −4.50 | −2.93% | 0.00 cr | 149.81 | 58.3% | ₹1 cr |
| 28 Aug '26 | 158.06 | 158.06 | 152.40 | 153.55 | −3.27 | −2.09% | 0.01 cr | 154.20 | 45.7% | ₹2 cr |
| 27 Aug '26 | 151.00 | 159.90 | 149.86 | 156.82 | +5.11 | +3.37% | 0.03 cr | 155.71 | 27.8% | ₹4 cr |
| 26 Aug '26 | 154.00 | 156.00 | 149.00 | 151.71 | −2.00 | −1.30% | 0.07 cr | 150.59 | 19.4% | ₹10 cr |
| 25 Aug '26 | 154.01 | 158.80 | 153.10 | 153.71 | −0.96 | −0.62% | 0.01 cr | 154.73 | 32.1% | ₹1 cr |
| 24 Aug '26 | 155.01 | 157.82 | 153.75 | 154.67 | −0.39 | −0.25% | 0.00 cr | 155.60 | 53.7% | ₹1 cr |
| 21 Aug '26 | 156.00 | 159.39 | 154.15 | 155.06 | −1.31 | −0.84% | 0.02 cr | 157.64 | 12.3% | ₹3 cr |
| 20 Aug '26 | 157.01 | 161.06 | 155.56 | 156.37 | −0.17 | −0.11% | 0.01 cr | 157.15 | 31.1% | ₹1 cr |
| 19 Aug '26 | 159.00 | 161.28 | 155.53 | 156.54 | −1.55 | −0.98% | 0.01 cr | 158.41 | 27.1% | ₹1 cr |
| 18 Aug '26 | 159.68 | 160.22 | 156.41 | 158.09 | −0.92 | −0.58% | 0.01 cr | 158.07 | 33.6% | ₹1 cr |
| 17 Aug '26 | 160.10 | 166.00 | 157.14 | 159.01 | −6.89 | −4.15% | 0.03 cr | 160.98 | 39.4% | ₹5 cr |
| 14 Aug '26 | 167.50 | 170.80 | 164.00 | 165.90 | −2.81 | −1.67% | 0.01 cr | 166.88 | 52.9% | ₹1 cr |
| 13 Aug '26 | 167.47 | 172.40 | 166.53 | 168.71 | +1.52 | +0.91% | 0.01 cr | 167.90 | 39.6% | ₹1 cr |
| 12 Aug '26 | 166.00 | 173.39 | 166.00 | 167.19 | +0.26 | +0.16% | 0.01 cr | 169.81 | 24.6% | ₹2 cr |
| 11 Aug '26 | 169.02 | 169.75 | 166.10 | 166.93 | −2.45 | −1.45% | 0.01 cr | 167.67 | 60.9% | ₹1 cr |
| 10 Aug '26 | 174.50 | 174.50 | 168.37 | 169.38 | −0.06 | −0.04% | 0.01 cr | 171.05 | 36.0% | ₹2 cr |
| 07 Aug '26 | 170.10 | 174.83 | 168.20 | 169.44 | −1.99 | −1.16% | 0.01 cr | 170.63 | 39.7% | ₹1 cr |
| 06 Aug '26 | 173.00 | 174.70 | 170.01 | 171.43 | −1.69 | −0.98% | 0.01 cr | 172.04 | 30.9% | ₹1 cr |
| 05 Aug '26 | 176.49 | 177.79 | 172.15 | 173.12 | −3.37 | −1.91% | 0.01 cr | 175.05 | 40.8% | ₹1 cr |
| 04 Aug '26 | 172.20 | 178.50 | 172.20 | 176.49 | +3.19 | +1.84% | 0.01 cr | 175.87 | 35.5% | ₹2 cr |
| 03 Aug '26 | 171.60 | 175.00 | 171.60 | 173.30 | +1.70 | +0.99% | 0.01 cr | 173.18 | 37.2% | ₹1 cr |
| 31 Jul '26 | 170.52 | 175.99 | 170.00 | 171.60 | +0.61 | +0.36% | 0.01 cr | 172.67 | 29.3% | ₹2 cr |
| 30 Jul '26 | 172.90 | 174.04 | 170.50 | 170.99 | −2.34 | −1.35% | 0.01 cr | 172.25 | 35.5% | ₹2 cr |
| 29 Jul '26 | 174.50 | 175.78 | 172.10 | 173.33 | +0.34 | +0.20% | 0.01 cr | 174.04 | 31.2% | ₹2 cr |
| 28 Jul '26 | 175.47 | 176.87 | 172.15 | 172.99 | −2.48 | −1.41% | 0.01 cr | 174.63 | 39.5% | ₹2 cr |
| 27 Jul '26 | 177.00 | 179.49 | 174.20 | 175.47 | −0.55 | −0.31% | 0.01 cr | 176.78 | 42.5% | ₹2 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.
