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 | 144.43 | 145.40 | 143.05 | 144.49 | +0.06 | +0.04% | 0.01 cr | 143.95 | 56.0% | ₹1 cr |
| 03 Sep '26 | 144.10 | 146.00 | 143.23 | 144.43 | +1.28 | +0.89% | 0.01 cr | 144.47 | 42.0% | ₹1 cr |
| 02 Sep '26 | 145.67 | 145.68 | 142.40 | 143.15 | −2.23 | −1.53% | 0.01 cr | 143.60 | 59.4% | ₹1 cr |
| 01 Sep '26 | 147.14 | 147.97 | 144.90 | 145.38 | −2.27 | −1.54% | 0.01 cr | 146.15 | 55.4% | ₹1 cr |
| 31 Aug '26 | 148.90 | 149.44 | 146.50 | 147.65 | −1.84 | −1.23% | 0.01 cr | 147.69 | 52.6% | ₹1 cr |
| 28 Aug '26 | 147.43 | 151.08 | 145.36 | 149.49 | +1.94 | +1.31% | 0.02 cr | 148.17 | 48.5% | ₹2 cr |
| 27 Aug '26 | 149.26 | 151.05 | 147.09 | 147.55 | −1.70 | −1.14% | 0.01 cr | 148.03 | 67.0% | ₹1 cr |
| 26 Aug '26 | 150.27 | 151.50 | 149.00 | 149.25 | −1.34 | −0.89% | 0.01 cr | 149.60 | 58.7% | ₹1 cr |
| 25 Aug '26 | 152.40 | 154.23 | 150.00 | 150.59 | −1.23 | −0.81% | 0.01 cr | 151.19 | 63.3% | ₹1 cr |
| 24 Aug '26 | 153.50 | 154.79 | 151.11 | 151.82 | −1.71 | −1.11% | 0.01 cr | 152.52 | 59.9% | ₹1 cr |
| 21 Aug '26 | 154.55 | 155.98 | 153.00 | 153.53 | −1.76 | −1.13% | 0.01 cr | 154.21 | 56.2% | ₹1 cr |
| 20 Aug '26 | 150.60 | 160.00 | 148.56 | 155.29 | +5.02 | +3.34% | 0.03 cr | 155.57 | 41.8% | ₹4 cr |
| 19 Aug '26 | 149.23 | 151.00 | 149.23 | 150.27 | +0.30 | +0.20% | 0.01 cr | 150.26 | 56.3% | ₹1 cr |
| 18 Aug '26 | 148.00 | 151.68 | 148.00 | 149.97 | +0.87 | +0.58% | 0.01 cr | 149.91 | 55.1% | ₹1 cr |
| 17 Aug '26 | 150.20 | 151.44 | 148.00 | 149.10 | −1.95 | −1.29% | 0.01 cr | 149.32 | 62.7% | ₹1 cr |
| 14 Aug '26 | 153.00 | 153.50 | 150.05 | 151.05 | −2.82 | −1.83% | 0.02 cr | 151.56 | 66.3% | ₹3 cr |
| 13 Aug '26 | 155.59 | 156.98 | 153.00 | 153.87 | −1.72 | −1.11% | 0.01 cr | 154.87 | 54.8% | ₹1 cr |
| 12 Aug '26 | 159.92 | 160.59 | 154.31 | 155.59 | −3.17 | −2.00% | 0.01 cr | 156.48 | 53.8% | ₹2 cr |
| 11 Aug '26 | 162.00 | 164.69 | 158.10 | 158.76 | −6.53 | −3.95% | 0.02 cr | 161.29 | 49.8% | ₹4 cr |
| 10 Aug '26 | 165.50 | 166.40 | 163.61 | 165.29 | +0.44 | +0.27% | 0.01 cr | 165.08 | 51.5% | ₹1 cr |
| 07 Aug '26 | 167.62 | 168.29 | 164.05 | 164.85 | −2.77 | −1.65% | 0.01 cr | 166.12 | 54.9% | ₹1 cr |
| 06 Aug '26 | 162.00 | 169.55 | 162.00 | 167.62 | +5.95 | +3.68% | 0.03 cr | 167.12 | 42.6% | ₹4 cr |
| 05 Aug '26 | 163.00 | 165.00 | 160.80 | 161.67 | −1.21 | −0.74% | 0.01 cr | 162.74 | 49.3% | ₹1 cr |
| 04 Aug '26 | 164.20 | 165.45 | 162.00 | 162.88 | −0.75 | −0.46% | 0.01 cr | 163.60 | 34.7% | ₹1 cr |
| 03 Aug '26 | 161.90 | 164.54 | 161.32 | 163.63 | +2.58 | +1.60% | 0.01 cr | 163.17 | 49.4% | ₹2 cr |
| 31 Jul '26 | 162.96 | 163.32 | 160.34 | 161.05 | −0.10 | −0.06% | 0.01 cr | 161.39 | 53.3% | ₹1 cr |
| 30 Jul '26 | 162.10 | 162.99 | 159.00 | 161.15 | +0.06 | +0.04% | 0.01 cr | 160.56 | 43.0% | ₹1 cr |
| 29 Jul '26 | 162.30 | 164.00 | 160.60 | 161.09 | −1.21 | −0.75% | 0.01 cr | 161.67 | 61.7% | ₹2 cr |
| 28 Jul '26 | 163.20 | 164.51 | 162.00 | 162.30 | −1.70 | −1.04% | 0.01 cr | 162.96 | 58.5% | ₹1 cr |
| 27 Jul '26 | 163.51 | 166.28 | 163.51 | 164.00 | +0.81 | +0.50% | 0.00 cr | 164.56 | 47.8% | ₹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.
