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 | 160.20 | 163.80 | 155.10 | 157.56 | +0.51 | +0.32% | 0.00 cr | 161.20 | 69.7% | ₹0 cr |
| 03 Sep '26 | 147.90 | 168.00 | 146.00 | 157.05 | +17.05 | +12.18% | 0.00 cr | 157.70 | 85.5% | ₹0 cr |
| 02 Sep '26 | 144.10 | 146.30 | 140.00 | 140.00 | −8.15 | −5.50% | 0.00 cr | 141.97 | 96.4% | ₹0 cr |
| 01 Sep '26 | 159.80 | 159.80 | 146.10 | 148.15 | −5.85 | −3.80% | 0.00 cr | 149.88 | 85.7% | ₹0 cr |
| 31 Aug '26 | 154.70 | 154.70 | 153.00 | 154.00 | +5.50 | +3.70% | 0.00 cr | 153.78 | 96.6% | ₹0 cr |
| 28 Aug '26 | 149.80 | 149.80 | 140.54 | 148.50 | +7.99 | +5.69% | 0.00 cr | 146.10 | 38.1% | ₹0 cr |
| 27 Aug '26 | 153.00 | 153.00 | 140.50 | 140.51 | −4.59 | −3.16% | 0.00 cr | 144.11 | 84.0% | ₹0 cr |
| 26 Aug '26 | 150.71 | 153.00 | 145.10 | 145.10 | −7.90 | −5.16% | 0.00 cr | 149.16 | 71.1% | ₹0 cr |
| 25 Aug '26 | 150.07 | 153.00 | 150.00 | 153.00 | +5.87 | +3.99% | 0.00 cr | 152.86 | 100.0% | ₹0 cr |
| 24 Aug '26 | 170.05 | 170.05 | 147.00 | 147.13 | +0.69 | +0.47% | 0.00 cr | 157.42 | 51.7% | ₹0 cr |
| 21 Aug '26 | 151.00 | 151.10 | 145.00 | 146.44 | −4.36 | −2.89% | 0.00 cr | 148.49 | 72.2% | ₹0 cr |
| 19 Aug '26 | 152.00 | 152.00 | 150.80 | 150.80 | −0.53 | −0.35% | 0.00 cr | 151.18 | 95.2% | ₹0 cr |
| 18 Aug '26 | 149.00 | 154.95 | 148.00 | 151.33 | +1.38 | +0.92% | 0.00 cr | 150.20 | 93.5% | ₹0 cr |
| 17 Aug '26 | 149.95 | 149.95 | 149.95 | 149.95 | +0.00 | +0.00% | 0.00 cr | 149.95 | 100.0% | ₹0 cr |
| 14 Aug '26 | 152.30 | 152.30 | 149.95 | 149.95 | −2.35 | −1.54% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 149.00 | 152.70 | 147.00 | 152.30 | +3.30 | +2.21% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 155.65 | 155.65 | 147.00 | 149.00 | −5.25 | −3.40% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 169.80 | 169.80 | 149.25 | 154.25 | +8.25 | +5.65% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 139.30 | 147.00 | 139.30 | 146.00 | +3.90 | +2.74% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 152.40 | 152.40 | 142.10 | 142.10 | −5.30 | −3.60% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 139.05 | 148.00 | 139.05 | 147.40 | +4.00 | +2.79% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 143.40 | 143.40 | 140.40 | 143.40 | +0.65 | +0.46% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 154.50 | 154.50 | 141.70 | 142.75 | −3.75 | −2.56% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 143.00 | 149.00 | 138.05 | 146.50 | +4.30 | +3.02% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 142.95 | 144.20 | 138.90 | 142.20 | +2.15 | +1.54% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 146.05 | 146.05 | 137.00 | 140.05 | −2.50 | −1.75% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 140.00 | 145.75 | 140.00 | 142.55 | +3.25 | +2.33% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 149.75 | 149.75 | 139.05 | 139.30 | −2.40 | −1.69% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 139.30 | 147.05 | 134.80 | 141.70 | −1.60 | −1.12% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 148.00 | 148.00 | 140.00 | 143.30 | −1.05 | −0.73% | 0.00 cr | — | — | ₹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.
