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 | 157.49 | 159.80 | 153.21 | 156.48 | +3.70 | +2.42% | 0.00 cr | 156.72 | 67.6% | ₹0 cr |
| 03 Sep '26 | 162.98 | 164.00 | 150.02 | 152.78 | −5.11 | −3.24% | 0.00 cr | 155.30 | 70.7% | ₹0 cr |
| 02 Sep '26 | 164.00 | 164.00 | 153.96 | 157.89 | −2.83 | −1.76% | 0.00 cr | 156.94 | 86.8% | ₹0 cr |
| 01 Sep '26 | 165.50 | 165.50 | 157.65 | 160.72 | −5.10 | −3.08% | 0.00 cr | 161.29 | 70.5% | ₹0 cr |
| 31 Aug '26 | 164.00 | 167.99 | 161.50 | 165.82 | +2.92 | +1.79% | 0.00 cr | 166.51 | 79.2% | ₹0 cr |
| 28 Aug '26 | 150.27 | 165.99 | 149.27 | 162.90 | +11.63 | +7.69% | 0.00 cr | 158.32 | 54.3% | ₹1 cr |
| 27 Aug '26 | 145.00 | 153.95 | 145.00 | 151.27 | +4.91 | +3.35% | 0.00 cr | 147.91 | 85.4% | ₹0 cr |
| 26 Aug '26 | 152.69 | 153.99 | 142.00 | 146.36 | −3.32 | −2.22% | 0.00 cr | 145.90 | 77.9% | ₹0 cr |
| 25 Aug '26 | 159.90 | 159.90 | 149.00 | 149.68 | −3.46 | −2.26% | 0.00 cr | 151.01 | 88.3% | ₹0 cr |
| 24 Aug '26 | 179.00 | 179.00 | 152.00 | 153.14 | −1.07 | −0.69% | 0.00 cr | 157.01 | 89.6% | ₹0 cr |
| 21 Aug '26 | 154.00 | 161.00 | 151.60 | 154.21 | −1.61 | −1.03% | 0.00 cr | 153.72 | 90.2% | ₹0 cr |
| 20 Aug '26 | 158.70 | 158.70 | 150.50 | 155.82 | +1.68 | +1.09% | 0.00 cr | 152.84 | 84.1% | ₹0 cr |
| 19 Aug '26 | 155.00 | 156.00 | 148.55 | 154.14 | −0.86 | −0.55% | 0.00 cr | 151.42 | 89.0% | ₹0 cr |
| 18 Aug '26 | 164.95 | 165.00 | 153.50 | 155.00 | +4.29 | +2.85% | 0.00 cr | 157.32 | 81.0% | ₹0 cr |
| 17 Aug '26 | 158.00 | 162.00 | 150.00 | 150.71 | −5.99 | −3.82% | 0.00 cr | 154.67 | 97.0% | ₹0 cr |
| 14 Aug '26 | 159.95 | 162.80 | 152.10 | 156.70 | −1.85 | −1.17% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 154.60 | 162.00 | 151.55 | 158.55 | +6.45 | +4.24% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 153.20 | 154.55 | 150.35 | 152.10 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 150.00 | 153.75 | 150.00 | 152.10 | +2.10 | +1.40% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 154.00 | 154.00 | 148.30 | 150.00 | −1.60 | −1.06% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 151.10 | 154.40 | 147.20 | 151.60 | +0.05 | +0.03% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 158.90 | 158.90 | 146.50 | 151.55 | +1.55 | +1.03% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 152.85 | 153.35 | 147.10 | 150.00 | +0.55 | +0.37% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 148.00 | 151.90 | 145.35 | 149.45 | +1.45 | +0.98% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 155.45 | 155.90 | 146.60 | 148.00 | −2.80 | −1.86% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 151.95 | 156.85 | 145.75 | 150.80 | +3.60 | +2.45% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 156.15 | 159.90 | 145.60 | 147.20 | −7.20 | −4.66% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 157.95 | 158.75 | 152.45 | 154.40 | −0.10 | −0.06% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 157.05 | 162.40 | 151.10 | 154.50 | −4.50 | −2.83% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 164.60 | 164.60 | 158.00 | 159.00 | −0.65 | −0.41% | 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.
