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 | 153.69 | 156.40 | 153.01 | 154.58 | +0.89 | +0.58% | 0.02 cr | 154.31 | 37.3% | ₹3 cr |
| 03 Sep '26 | 152.00 | 154.83 | 150.05 | 153.69 | +3.31 | +2.20% | 0.03 cr | 153.13 | 29.4% | ₹4 cr |
| 02 Sep '26 | 154.22 | 154.44 | 149.33 | 150.38 | −3.84 | −2.49% | 0.04 cr | 150.92 | 43.8% | ₹6 cr |
| 01 Sep '26 | 155.49 | 157.00 | 153.21 | 154.22 | −1.13 | −0.73% | 0.02 cr | 155.29 | 41.1% | ₹3 cr |
| 31 Aug '26 | 160.20 | 160.20 | 154.92 | 155.35 | −5.29 | −3.29% | 0.03 cr | 156.29 | 49.9% | ₹4 cr |
| 28 Aug '26 | 158.45 | 162.84 | 157.86 | 160.64 | +2.86 | +1.81% | 0.05 cr | 160.91 | 25.2% | ₹9 cr |
| 27 Aug '26 | 160.40 | 161.65 | 156.50 | 157.78 | −3.58 | −2.22% | 0.01 cr | 158.86 | 59.4% | ₹2 cr |
| 26 Aug '26 | 159.94 | 163.06 | 159.65 | 161.36 | +1.77 | +1.11% | 0.01 cr | 160.84 | 47.0% | ₹2 cr |
| 25 Aug '26 | 163.25 | 163.25 | 159.00 | 159.59 | −2.54 | −1.57% | 0.02 cr | 160.11 | 44.0% | ₹4 cr |
| 24 Aug '26 | 164.00 | 165.79 | 161.50 | 162.13 | −1.39 | −0.85% | 0.04 cr | 162.75 | 49.1% | ₹6 cr |
| 21 Aug '26 | 164.99 | 165.81 | 163.02 | 163.52 | −0.20 | −0.12% | 0.02 cr | 163.73 | 46.0% | ₹2 cr |
| 20 Aug '26 | 164.00 | 168.19 | 163.30 | 163.72 | −0.65 | −0.40% | 0.03 cr | 164.95 | 31.8% | ₹4 cr |
| 19 Aug '26 | 168.02 | 168.02 | 163.11 | 164.37 | −1.99 | −1.20% | 0.02 cr | 164.41 | 43.8% | ₹4 cr |
| 18 Aug '26 | 165.00 | 167.78 | 162.21 | 166.36 | +1.41 | +0.85% | 0.04 cr | 164.56 | 34.0% | ₹7 cr |
| 17 Aug '26 | 165.71 | 167.61 | 163.00 | 164.95 | −0.76 | −0.46% | 0.02 cr | 164.31 | 41.8% | ₹3 cr |
| 14 Aug '26 | 170.00 | 170.00 | 165.05 | 165.71 | −2.63 | −1.56% | 0.03 cr | 166.60 | 46.8% | ₹4 cr |
| 13 Aug '26 | 163.00 | 169.00 | 162.65 | 168.34 | +5.34 | +3.28% | 0.05 cr | 167.09 | 38.4% | ₹9 cr |
| 12 Aug '26 | 163.77 | 164.99 | 162.50 | 163.00 | −1.60 | −0.97% | 0.03 cr | 163.74 | 41.8% | ₹4 cr |
| 11 Aug '26 | 165.55 | 166.49 | 163.53 | 164.60 | −0.95 | −0.57% | 0.03 cr | 165.00 | 40.2% | ₹6 cr |
| 10 Aug '26 | 165.05 | 168.20 | 163.35 | 165.55 | +0.50 | +0.30% | 0.06 cr | 165.78 | 32.1% | ₹10 cr |
| 07 Aug '26 | 178.99 | 179.50 | 161.11 | 165.05 | −10.51 | −5.99% | 0.15 cr | 168.25 | 25.0% | ₹25 cr |
| 06 Aug '26 | 177.20 | 177.92 | 173.20 | 175.56 | −1.64 | −0.93% | 0.03 cr | 175.73 | 43.4% | ₹6 cr |
| 05 Aug '26 | 177.84 | 179.92 | 175.32 | 177.20 | −0.64 | −0.36% | 0.05 cr | 177.33 | 33.0% | ₹8 cr |
| 04 Aug '26 | 178.60 | 179.00 | 173.86 | 177.84 | +1.27 | +0.72% | 0.07 cr | 176.83 | 29.7% | ₹12 cr |
| 03 Aug '26 | 171.80 | 177.39 | 170.00 | 176.57 | +7.27 | +4.29% | 0.11 cr | 175.49 | 28.6% | ₹20 cr |
| 31 Jul '26 | 168.00 | 172.10 | 164.51 | 169.30 | +1.96 | +1.17% | 0.08 cr | 168.45 | 19.7% | ₹13 cr |
| 30 Jul '26 | 171.90 | 171.90 | 165.56 | 167.34 | −2.14 | −1.26% | 0.06 cr | 167.81 | 24.9% | ₹9 cr |
| 29 Jul '26 | 164.90 | 172.43 | 164.01 | 169.48 | +7.01 | +4.31% | 0.13 cr | 168.90 | 23.0% | ₹22 cr |
| 28 Jul '26 | 165.12 | 168.00 | 160.86 | 162.47 | −2.22 | −1.35% | 0.13 cr | 164.63 | 22.6% | ₹21 cr |
| 27 Jul '26 | 170.20 | 173.01 | 162.04 | 164.69 | −3.61 | −2.14% | 0.09 cr | 166.35 | 36.6% | ₹15 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.
