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 | 149.42 | 151.00 | 143.00 | 144.80 | −5.62 | −3.74% | 0.00 cr | 146.41 | 76.3% | ₹0 cr |
| 03 Sep '26 | 155.10 | 155.10 | 148.10 | 150.42 | −4.70 | −3.03% | 0.00 cr | 150.79 | 79.7% | ₹0 cr |
| 02 Sep '26 | 153.00 | 155.90 | 151.50 | 155.12 | +1.40 | +0.91% | 0.00 cr | 154.56 | 90.3% | ₹0 cr |
| 01 Sep '26 | 155.00 | 160.00 | 148.00 | 153.72 | −2.15 | −1.38% | 0.00 cr | 151.64 | 71.5% | ₹0 cr |
| 31 Aug '26 | 170.07 | 171.00 | 152.50 | 155.87 | −14.20 | −8.35% | 0.00 cr | 160.06 | 86.9% | ₹0 cr |
| 28 Aug '26 | 165.00 | 172.20 | 163.00 | 170.07 | +1.07 | +0.63% | 0.00 cr | 169.15 | 98.4% | ₹0 cr |
| 27 Aug '26 | 169.39 | 169.40 | 165.05 | 169.00 | −0.39 | −0.23% | 0.00 cr | 166.67 | 96.7% | ₹0 cr |
| 26 Aug '26 | 169.75 | 169.75 | 162.00 | 169.39 | +6.05 | +3.70% | 0.00 cr | 166.61 | 91.2% | ₹0 cr |
| 25 Aug '26 | 175.00 | 175.00 | 162.50 | 163.34 | −1.04 | −0.63% | 0.00 cr | 164.21 | 90.7% | ₹0 cr |
| 24 Aug '26 | 166.25 | 169.00 | 162.50 | 164.38 | −2.12 | −1.27% | 0.00 cr | 165.26 | 91.4% | ₹0 cr |
| 21 Aug '26 | 171.26 | 171.26 | 164.00 | 166.50 | +3.99 | +2.46% | 0.00 cr | 167.90 | 98.6% | ₹0 cr |
| 20 Aug '26 | 175.00 | 175.00 | 158.60 | 162.51 | −6.98 | −4.12% | 0.00 cr | 161.00 | 73.4% | ₹0 cr |
| 19 Aug '26 | 165.13 | 179.70 | 165.00 | 169.49 | +7.60 | +4.69% | 0.00 cr | 170.35 | 79.3% | ₹0 cr |
| 18 Aug '26 | 164.00 | 164.00 | 158.12 | 161.89 | +3.89 | +2.46% | 0.00 cr | 162.64 | 86.7% | ₹0 cr |
| 17 Aug '26 | 157.80 | 160.00 | 157.80 | 158.00 | +0.20 | +0.13% | 0.00 cr | 158.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 160.00 | 160.00 | 156.25 | 157.80 | −0.65 | −0.41% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 159.80 | 159.80 | 156.00 | 158.45 | +2.25 | +1.44% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 159.90 | 160.00 | 155.70 | 156.20 | +0.15 | +0.10% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 153.10 | 159.80 | 153.10 | 156.05 | +6.05 | +4.03% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 150.00 | 154.90 | 150.00 | 150.00 | −0.40 | −0.27% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 153.00 | 160.00 | 150.00 | 150.40 | +1.45 | +0.97% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 151.80 | 151.80 | 144.50 | 148.95 | +6.55 | +4.60% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 139.80 | 143.70 | 139.80 | 142.40 | +2.90 | +2.08% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 143.90 | 145.00 | 138.00 | 139.50 | +4.30 | +3.18% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 139.00 | 139.35 | 135.00 | 135.20 | −0.70 | −0.52% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 142.00 | 142.00 | 135.00 | 135.90 | −1.85 | −1.34% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 142.95 | 145.00 | 137.00 | 137.75 | −1.85 | −1.33% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 149.00 | 149.00 | 135.50 | 139.60 | −9.40 | −6.31% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 150.00 | 153.40 | 148.00 | 149.00 | −3.00 | −1.97% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 151.10 | 154.50 | 150.00 | 152.00 | +0.95 | +0.63% | 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.
