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 | 155.00 | 161.00 | 153.51 | 158.39 | +4.69 | +3.05% | 1.39 cr | 158.49 | 49.3% | ₹220 cr |
| 03 Sep '26 | 153.40 | 154.98 | 151.55 | 153.70 | +1.39 | +0.91% | 0.62 cr | 153.55 | 47.7% | ₹96 cr |
| 02 Sep '26 | 146.40 | 153.40 | 144.50 | 152.31 | +5.17 | +3.51% | 1.05 cr | 149.52 | 42.0% | ₹157 cr |
| 01 Sep '26 | 146.50 | 151.20 | 145.91 | 147.14 | +0.83 | +0.57% | 0.59 cr | 148.86 | 39.3% | ₹87 cr |
| 31 Aug '26 | 145.27 | 147.35 | 143.86 | 146.31 | +0.51 | +0.35% | 0.67 cr | 145.76 | 48.6% | ₹97 cr |
| 28 Aug '26 | 148.28 | 148.74 | 145.10 | 145.80 | −1.54 | −1.05% | 0.43 cr | 147.01 | 52.5% | ₹63 cr |
| 27 Aug '26 | 149.45 | 150.67 | 146.80 | 147.34 | −2.11 | −1.41% | 0.57 cr | 147.98 | 52.8% | ₹84 cr |
| 26 Aug '26 | 151.10 | 152.77 | 149.04 | 149.45 | −0.52 | −0.35% | 0.38 cr | 150.36 | 49.5% | ₹58 cr |
| 25 Aug '26 | 150.00 | 150.66 | 149.00 | 149.97 | +0.57 | +0.38% | 0.38 cr | 149.69 | 53.6% | ₹57 cr |
| 24 Aug '26 | 150.80 | 153.35 | 148.66 | 149.40 | −1.12 | −0.74% | 0.42 cr | 151.08 | 42.1% | ₹63 cr |
| 21 Aug '26 | 150.05 | 152.15 | 149.80 | 150.52 | +0.29 | +0.19% | 0.43 cr | 150.84 | 46.7% | ₹65 cr |
| 20 Aug '26 | 154.50 | 155.40 | 149.49 | 150.23 | −3.40 | −2.21% | 0.92 cr | 151.49 | 52.3% | ₹139 cr |
| 19 Aug '26 | 150.99 | 158.49 | 150.40 | 153.63 | +3.40 | +2.26% | 2.22 cr | 155.19 | 30.1% | ₹344 cr |
| 18 Aug '26 | 153.33 | 153.95 | 145.00 | 150.23 | −3.10 | −2.02% | 2.31 cr | 149.39 | 29.5% | ₹346 cr |
| 17 Aug '26 | 152.39 | 156.00 | 149.84 | 153.33 | +0.94 | +0.62% | 0.78 cr | 153.70 | 43.2% | ₹120 cr |
| 14 Aug '26 | 160.00 | 162.90 | 152.00 | 152.39 | −9.44 | −5.83% | 2.27 cr | 156.21 | 50.8% | ₹354 cr |
| 13 Aug '26 | 161.09 | 163.35 | 159.25 | 161.83 | +1.04 | +0.65% | 1.00 cr | 161.23 | 57.7% | ₹162 cr |
| 12 Aug '26 | 164.80 | 164.80 | 158.66 | 160.79 | −2.61 | −1.60% | 0.67 cr | 161.03 | 54.1% | ₹108 cr |
| 11 Aug '26 | 161.30 | 164.98 | 160.70 | 163.40 | +1.10 | +0.68% | 0.49 cr | 162.22 | 55.2% | ₹80 cr |
| 10 Aug '26 | 163.50 | 164.80 | 161.10 | 162.30 | −0.87 | −0.53% | 0.39 cr | 162.83 | 50.9% | ₹64 cr |
| 07 Aug '26 | 167.00 | 167.22 | 162.10 | 163.17 | −4.05 | −2.42% | 0.62 cr | 164.58 | 48.5% | ₹102 cr |
| 06 Aug '26 | 161.50 | 169.36 | 160.55 | 167.22 | +5.69 | +3.52% | 1.24 cr | 166.14 | 50.4% | ₹205 cr |
| 05 Aug '26 | 161.50 | 162.19 | 160.50 | 161.53 | +1.25 | +0.78% | 0.29 cr | 161.40 | 56.1% | ₹47 cr |
| 04 Aug '26 | 161.19 | 162.49 | 159.73 | 160.28 | −0.80 | −0.50% | 0.46 cr | 160.95 | 59.4% | ₹73 cr |
| 03 Aug '26 | 163.00 | 166.10 | 160.63 | 161.08 | −1.35 | −0.83% | 0.69 cr | 163.70 | 48.6% | ₹113 cr |
| 31 Jul '26 | 160.21 | 163.49 | 160.11 | 162.43 | +2.43 | +1.52% | 0.40 cr | 162.41 | 48.7% | ₹65 cr |
| 30 Jul '26 | 162.00 | 162.10 | 159.60 | 160.00 | −2.07 | −1.28% | 0.30 cr | 160.26 | 57.6% | ₹47 cr |
| 29 Jul '26 | 164.10 | 164.40 | 161.93 | 162.07 | −1.20 | −0.73% | 0.26 cr | 162.48 | 60.8% | ₹42 cr |
| 28 Jul '26 | 164.85 | 164.85 | 161.25 | 163.27 | −1.69 | −1.02% | 0.45 cr | 162.90 | 51.5% | ₹73 cr |
| 27 Jul '26 | 161.57 | 165.45 | 160.12 | 164.96 | +4.32 | +2.69% | 0.46 cr | 163.92 | 59.1% | ₹76 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.
