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 | 152.59 | 155.60 | 152.55 | 153.99 | +1.40 | +0.92% | 0.04 cr | 153.71 | 55.2% | ₹6 cr |
| 03 Sep '26 | 151.45 | 153.50 | 150.43 | 152.59 | +1.14 | +0.75% | 0.08 cr | 151.56 | 55.6% | ₹12 cr |
| 02 Sep '26 | 152.50 | 153.95 | 150.55 | 151.45 | −1.60 | −1.05% | 0.08 cr | 151.73 | 65.1% | ₹13 cr |
| 01 Sep '26 | 156.00 | 156.21 | 152.35 | 153.05 | −3.31 | −2.12% | 0.08 cr | 153.43 | 72.1% | ₹13 cr |
| 31 Aug '26 | 156.43 | 157.00 | 154.56 | 156.36 | +0.35 | +0.22% | 0.04 cr | 155.39 | 59.5% | ₹7 cr |
| 28 Aug '26 | 157.72 | 160.00 | 155.00 | 156.01 | −1.54 | −0.98% | 0.07 cr | 156.52 | 58.6% | ₹11 cr |
| 27 Aug '26 | 159.11 | 160.48 | 157.10 | 157.55 | −1.55 | −0.97% | 0.12 cr | 158.39 | 69.3% | ₹19 cr |
| 26 Aug '26 | 160.94 | 160.94 | 158.57 | 159.10 | +0.36 | +0.23% | 0.04 cr | 159.12 | 69.2% | ₹7 cr |
| 25 Aug '26 | 160.00 | 160.28 | 158.00 | 158.74 | −0.84 | −0.53% | 0.07 cr | 158.91 | 58.4% | ₹10 cr |
| 24 Aug '26 | 159.10 | 161.37 | 158.40 | 159.58 | +0.02 | +0.01% | 0.11 cr | 159.63 | 72.3% | ₹17 cr |
| 21 Aug '26 | 160.39 | 160.91 | 158.40 | 159.56 | −0.83 | −0.52% | 0.05 cr | 159.48 | 66.9% | ₹8 cr |
| 20 Aug '26 | 158.90 | 162.99 | 158.90 | 160.39 | +0.91 | +0.57% | 0.03 cr | 161.04 | 56.3% | ₹5 cr |
| 19 Aug '26 | 160.00 | 160.86 | 158.10 | 159.48 | −0.55 | −0.34% | 0.04 cr | 159.45 | 54.0% | ₹6 cr |
| 18 Aug '26 | 159.00 | 161.24 | 158.60 | 160.03 | +0.62 | +0.39% | 0.04 cr | 159.91 | 55.7% | ₹7 cr |
| 17 Aug '26 | 161.50 | 162.00 | 157.41 | 159.41 | −3.96 | −2.42% | 0.10 cr | 159.32 | 56.6% | ₹15 cr |
| 14 Aug '26 | 164.00 | 165.99 | 163.00 | 163.37 | −1.40 | −0.85% | 0.04 cr | 164.27 | 59.5% | ₹6 cr |
| 13 Aug '26 | 164.48 | 167.00 | 164.05 | 164.77 | +0.26 | +0.16% | 0.03 cr | 165.07 | 58.8% | ₹6 cr |
| 12 Aug '26 | 164.81 | 166.50 | 164.00 | 164.51 | −0.30 | −0.18% | 0.07 cr | 164.89 | 67.7% | ₹11 cr |
| 11 Aug '26 | 167.60 | 169.07 | 164.20 | 164.81 | −4.99 | −2.94% | 0.10 cr | 166.02 | 63.9% | ₹16 cr |
| 10 Aug '26 | 173.65 | 174.00 | 168.97 | 169.80 | −4.85 | −2.78% | 0.15 cr | 171.55 | 67.1% | ₹25 cr |
| 07 Aug '26 | 176.99 | 177.79 | 174.00 | 174.65 | −1.59 | −0.90% | 0.05 cr | 175.79 | 56.2% | ₹10 cr |
| 06 Aug '26 | 173.00 | 176.90 | 173.00 | 176.24 | +2.58 | +1.49% | 0.08 cr | 175.01 | 60.6% | ₹15 cr |
| 05 Aug '26 | 170.65 | 176.77 | 163.25 | 173.66 | +1.91 | +1.11% | 0.30 cr | 169.38 | 45.4% | ₹51 cr |
| 04 Aug '26 | 179.00 | 179.00 | 170.40 | 171.75 | −9.93 | −5.47% | 0.24 cr | 173.74 | 53.5% | ₹41 cr |
| 03 Aug '26 | 179.90 | 184.75 | 178.32 | 181.68 | +1.84 | +1.02% | 0.08 cr | 181.71 | 57.7% | ₹14 cr |
| 31 Jul '26 | 186.25 | 187.55 | 178.98 | 179.84 | −6.23 | −3.35% | 0.09 cr | 181.91 | 61.1% | ₹16 cr |
| 30 Jul '26 | 182.72 | 186.60 | 179.28 | 186.07 | +4.35 | +2.39% | 0.16 cr | 184.00 | 56.2% | ₹29 cr |
| 29 Jul '26 | 177.25 | 183.00 | 177.25 | 181.72 | +5.36 | +3.04% | 0.10 cr | 180.66 | 68.0% | ₹18 cr |
| 28 Jul '26 | 178.86 | 180.69 | 174.65 | 176.36 | −2.18 | −1.22% | 0.04 cr | 176.41 | 56.7% | ₹7 cr |
| 27 Jul '26 | 177.80 | 183.69 | 177.38 | 178.54 | +0.88 | +0.50% | 0.10 cr | 180.67 | 50.7% | ₹19 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.
