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 | 150.40 | 153.58 | 149.11 | 150.87 | +0.73 | +0.49% | 0.04 cr | 151.71 | 47.0% | ₹7 cr |
| 03 Sep '26 | 148.37 | 151.89 | 146.11 | 150.14 | +1.77 | +1.19% | 0.04 cr | 148.45 | 55.8% | ₹5 cr |
| 02 Sep '26 | 148.50 | 149.16 | 145.53 | 148.37 | −0.30 | −0.20% | 0.06 cr | 147.77 | 67.2% | ₹9 cr |
| 01 Sep '26 | 151.46 | 154.29 | 147.40 | 148.67 | −2.79 | −1.84% | 0.03 cr | 150.57 | 52.8% | ₹5 cr |
| 31 Aug '26 | 152.48 | 152.88 | 150.01 | 151.46 | −0.97 | −0.64% | 0.03 cr | 151.09 | 61.4% | ₹4 cr |
| 28 Aug '26 | 151.41 | 153.00 | 150.61 | 152.43 | +1.02 | +0.67% | 0.02 cr | 152.07 | 53.7% | ₹3 cr |
| 27 Aug '26 | 156.48 | 157.00 | 150.00 | 151.41 | −4.21 | −2.71% | 0.03 cr | 152.08 | 55.7% | ₹5 cr |
| 26 Aug '26 | 154.98 | 157.25 | 154.00 | 155.62 | +1.89 | +1.23% | 0.02 cr | 155.39 | 46.4% | ₹3 cr |
| 25 Aug '26 | 154.60 | 156.21 | 151.11 | 153.73 | −0.87 | −0.56% | 0.03 cr | 153.66 | 52.3% | ₹4 cr |
| 24 Aug '26 | 157.47 | 159.39 | 153.76 | 154.60 | −2.87 | −1.82% | 0.04 cr | 156.29 | 58.1% | ₹6 cr |
| 21 Aug '26 | 158.54 | 160.07 | 156.20 | 157.47 | −1.07 | −0.67% | 0.02 cr | 158.65 | 43.9% | ₹3 cr |
| 20 Aug '26 | 162.00 | 162.90 | 157.10 | 158.54 | −1.46 | −0.91% | 0.03 cr | 159.94 | 44.3% | ₹4 cr |
| 19 Aug '26 | 159.90 | 161.37 | 156.93 | 160.00 | +0.52 | +0.33% | 0.03 cr | 159.33 | 52.1% | ₹5 cr |
| 18 Aug '26 | 163.99 | 165.00 | 158.12 | 159.48 | −4.77 | −2.90% | 0.06 cr | 160.62 | 59.1% | ₹10 cr |
| 17 Aug '26 | 170.17 | 170.17 | 163.00 | 164.25 | −6.47 | −3.79% | 0.05 cr | 165.33 | 63.1% | ₹8 cr |
| 14 Aug '26 | 173.49 | 173.49 | 167.66 | 170.72 | −2.96 | −1.70% | 0.04 cr | 170.05 | 44.1% | ₹7 cr |
| 13 Aug '26 | 171.03 | 175.50 | 169.38 | 173.68 | +2.79 | +1.63% | 0.05 cr | 172.79 | 49.1% | ₹8 cr |
| 12 Aug '26 | 173.50 | 177.06 | 168.22 | 170.89 | −1.80 | −1.04% | 0.07 cr | 173.44 | 48.8% | ₹12 cr |
| 11 Aug '26 | 170.71 | 174.29 | 169.81 | 172.69 | +1.80 | +1.05% | 0.06 cr | 172.41 | 49.6% | ₹10 cr |
| 10 Aug '26 | 167.00 | 171.90 | 166.02 | 170.89 | +2.35 | +1.39% | 0.04 cr | 170.15 | 52.1% | ₹7 cr |
| 07 Aug '26 | 168.00 | 174.90 | 164.18 | 168.54 | −1.52 | −0.89% | 0.08 cr | 170.74 | 50.1% | ₹13 cr |
| 06 Aug '26 | 167.34 | 173.00 | 166.86 | 170.06 | +3.20 | +1.92% | 0.13 cr | 171.11 | 51.1% | ₹22 cr |
| 05 Aug '26 | 165.80 | 168.74 | 164.97 | 166.86 | +1.09 | +0.66% | 0.04 cr | 166.86 | 49.9% | ₹6 cr |
| 04 Aug '26 | 166.50 | 167.00 | 162.12 | 165.77 | −0.77 | −0.46% | 0.06 cr | 165.02 | 42.3% | ₹10 cr |
| 03 Aug '26 | 166.40 | 167.99 | 165.03 | 166.54 | +1.95 | +1.18% | 0.04 cr | 166.35 | 48.5% | ₹7 cr |
| 31 Jul '26 | 170.00 | 172.00 | 163.21 | 164.59 | −5.42 | −3.19% | 0.12 cr | 166.98 | 37.3% | ₹19 cr |
| 30 Jul '26 | 164.22 | 173.10 | 161.71 | 170.01 | +6.57 | +4.02% | 0.41 cr | 168.23 | 20.2% | ₹68 cr |
| 29 Jul '26 | 154.49 | 168.48 | 153.03 | 163.44 | +19.47 | +13.52% | 1.68 cr | 163.85 | 9.6% | ₹275 cr |
| 28 Jul '26 | 150.48 | 150.48 | 142.00 | 143.97 | −4.29 | −2.89% | 0.04 cr | 145.08 | 51.0% | ₹6 cr |
| 27 Jul '26 | 141.65 | 149.50 | 141.65 | 148.26 | +7.61 | +5.41% | 0.09 cr | 147.08 | 51.8% | ₹13 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.
