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 | 152.65 | 154.49 | 152.00 | 152.71 | +0.07 | +0.05% | 0.00 cr | 153.17 | 58.2% | ₹0 cr |
| 03 Sep '26 | 152.00 | 154.00 | 151.93 | 152.64 | +1.31 | +0.87% | 0.00 cr | 152.66 | 60.6% | ₹1 cr |
| 02 Sep '26 | 154.25 | 155.01 | 148.22 | 151.33 | −2.32 | −1.51% | 0.01 cr | 151.44 | 68.0% | ₹1 cr |
| 01 Sep '26 | 153.55 | 156.18 | 151.45 | 153.65 | −1.62 | −1.04% | 0.00 cr | 153.76 | 53.0% | ₹1 cr |
| 31 Aug '26 | 154.42 | 156.79 | 153.02 | 155.27 | +0.62 | +0.40% | 0.01 cr | 155.00 | 56.4% | ₹1 cr |
| 28 Aug '26 | 155.43 | 157.20 | 152.50 | 154.65 | +0.32 | +0.21% | 0.00 cr | 154.85 | 52.0% | ₹1 cr |
| 27 Aug '26 | 156.92 | 157.79 | 153.50 | 154.33 | −2.59 | −1.65% | 0.01 cr | 154.86 | 51.7% | ₹1 cr |
| 26 Aug '26 | 154.04 | 157.58 | 153.17 | 156.92 | +2.23 | +1.44% | 0.01 cr | 155.17 | 61.2% | ₹1 cr |
| 25 Aug '26 | 153.00 | 155.39 | 151.50 | 154.69 | +0.66 | +0.43% | 0.01 cr | 153.27 | 62.2% | ₹1 cr |
| 24 Aug '26 | 153.84 | 158.40 | 153.71 | 154.03 | +1.07 | +0.70% | 0.01 cr | 154.65 | 59.6% | ₹1 cr |
| 21 Aug '26 | 153.70 | 155.75 | 151.83 | 152.96 | −1.61 | −1.04% | 0.01 cr | 153.57 | 64.2% | ₹1 cr |
| 20 Aug '26 | 155.36 | 157.60 | 153.20 | 154.57 | −0.88 | −0.57% | 0.01 cr | 155.59 | 70.3% | ₹1 cr |
| 19 Aug '26 | 152.00 | 156.87 | 152.00 | 155.45 | +2.75 | +1.80% | 0.01 cr | 155.24 | 61.9% | ₹1 cr |
| 18 Aug '26 | 152.26 | 156.20 | 151.25 | 152.70 | −0.46 | −0.30% | 0.00 cr | 153.05 | 56.9% | ₹0 cr |
| 17 Aug '26 | 152.61 | 154.97 | 151.70 | 153.16 | +0.25 | +0.16% | 0.00 cr | 153.44 | 60.1% | ₹1 cr |
| 14 Aug '26 | 155.40 | 157.00 | 151.70 | 152.91 | −3.24 | −2.07% | 0.01 cr | 153.41 | 60.1% | ₹1 cr |
| 13 Aug '26 | 157.19 | 159.96 | 155.00 | 156.15 | −1.13 | −0.72% | 0.01 cr | 156.72 | 65.2% | ₹1 cr |
| 12 Aug '26 | 161.50 | 161.50 | 156.24 | 157.28 | −4.39 | −2.72% | 0.01 cr | 158.74 | 73.1% | ₹2 cr |
| 11 Aug '26 | 161.87 | 163.00 | 161.01 | 161.67 | −0.20 | −0.12% | 0.00 cr | 162.03 | 62.5% | ₹1 cr |
| 10 Aug '26 | 160.00 | 164.79 | 160.00 | 161.87 | +1.78 | +1.11% | 0.01 cr | 162.35 | 53.7% | ₹1 cr |
| 07 Aug '26 | 162.00 | 163.97 | 158.61 | 160.09 | −2.07 | −1.28% | 0.01 cr | 160.68 | 52.9% | ₹2 cr |
| 06 Aug '26 | 162.44 | 165.10 | 159.02 | 162.16 | −0.11 | −0.07% | 0.01 cr | 162.39 | 45.3% | ₹2 cr |
| 05 Aug '26 | 165.91 | 168.99 | 161.50 | 162.27 | −2.77 | −1.68% | 0.01 cr | 163.35 | 71.0% | ₹2 cr |
| 04 Aug '26 | 164.00 | 167.19 | 164.00 | 165.04 | +1.20 | +0.73% | 0.00 cr | 165.58 | 58.3% | ₹1 cr |
| 03 Aug '26 | 161.90 | 166.04 | 161.90 | 163.84 | +2.54 | +1.57% | 0.01 cr | 164.39 | 61.2% | ₹1 cr |
| 31 Jul '26 | 163.90 | 164.00 | 160.00 | 161.30 | +0.26 | +0.16% | 0.00 cr | 161.26 | 53.0% | ₹1 cr |
| 30 Jul '26 | 162.00 | 164.98 | 160.00 | 161.04 | −1.58 | −0.97% | 0.00 cr | 161.24 | 61.6% | ₹1 cr |
| 29 Jul '26 | 162.12 | 164.00 | 160.00 | 162.62 | +1.48 | +0.92% | 0.01 cr | 162.60 | 60.1% | ₹1 cr |
| 28 Jul '26 | 164.00 | 167.60 | 160.20 | 161.14 | −2.34 | −1.43% | 0.00 cr | 161.95 | 60.1% | ₹1 cr |
| 27 Jul '26 | 165.99 | 167.77 | 163.17 | 163.48 | +0.38 | +0.23% | 0.01 cr | 164.55 | 69.8% | ₹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.
