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 | 147.10 | 152.50 | 146.85 | 151.50 | +4.90 | +3.34% | 0.00 cr | 149.69 | 35.5% | ₹1 cr |
| 03 Sep '26 | 148.25 | 149.00 | 146.05 | 146.60 | −1.50 | −1.01% | 0.01 cr | 147.06 | 43.2% | ₹1 cr |
| 02 Sep '26 | 150.05 | 151.30 | 148.10 | 148.10 | −2.05 | −1.37% | 0.01 cr | 150.04 | 46.0% | ₹1 cr |
| 01 Sep '26 | 148.05 | 151.20 | 147.10 | 150.15 | +3.65 | +2.49% | 0.00 cr | 148.38 | 8.6% | ₹1 cr |
| 31 Aug '26 | 145.00 | 150.00 | 145.00 | 146.50 | −0.65 | −0.44% | 0.00 cr | 147.32 | 14.1% | ₹0 cr |
| 28 Aug '26 | 150.00 | 152.10 | 147.15 | 147.15 | −5.85 | −3.82% | 0.00 cr | 150.28 | 87.5% | ₹0 cr |
| 27 Aug '26 | 152.50 | 154.10 | 150.95 | 153.00 | +0.50 | +0.33% | 0.00 cr | 152.93 | 100.0% | ₹0 cr |
| 26 Aug '26 | 152.50 | 152.50 | 152.50 | 152.50 | −3.40 | −2.18% | 0.00 cr | 152.50 | 100.0% | ₹0 cr |
| 25 Aug '26 | 154.00 | 155.90 | 154.00 | 155.90 | +2.35 | +1.53% | 0.00 cr | 155.27 | 100.0% | ₹0 cr |
| 24 Aug '26 | 152.20 | 155.85 | 152.20 | 153.55 | +1.55 | +1.02% | 0.00 cr | 153.49 | 66.7% | ₹0 cr |
| 21 Aug '26 | 150.05 | 153.00 | 150.05 | 152.00 | −3.00 | −1.94% | 0.00 cr | 151.79 | 85.7% | ₹0 cr |
| 20 Aug '26 | 151.05 | 156.00 | 151.00 | 155.00 | +1.80 | +1.17% | 0.00 cr | 152.84 | 70.0% | ₹0 cr |
| 19 Aug '26 | 153.15 | 153.20 | 150.60 | 153.20 | −5.00 | −3.16% | 0.00 cr | 152.40 | 66.7% | ₹0 cr |
| 18 Aug '26 | 154.95 | 159.50 | 151.40 | 158.20 | +4.20 | +2.73% | 0.00 cr | 156.10 | 71.0% | ₹0 cr |
| 17 Aug '26 | 160.00 | 160.00 | 146.20 | 154.00 | −8.00 | −4.94% | 0.00 cr | 154.27 | 56.5% | ₹0 cr |
| 14 Aug '26 | 160.00 | 162.00 | 160.00 | 162.00 | +1.00 | +0.62% | 0.00 cr | 160.33 | 100.0% | ₹0 cr |
| 13 Aug '26 | 164.00 | 164.30 | 160.55 | 161.00 | +1.80 | +1.13% | 0.00 cr | 161.85 | 100.0% | ₹0 cr |
| 12 Aug '26 | 161.05 | 161.05 | 158.95 | 159.20 | −5.80 | −3.52% | 0.00 cr | 160.13 | 75.0% | ₹0 cr |
| 11 Aug '26 | 165.00 | 165.00 | 165.00 | 165.00 | −6.00 | −3.51% | 0.00 cr | 165.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 165.00 | 171.00 | 165.00 | 171.00 | +11.00 | +6.88% | 0.00 cr | 168.99 | 85.7% | ₹0 cr |
| 06 Aug '26 | 160.00 | 160.00 | 160.00 | 160.00 | −2.60 | −1.60% | 0.00 cr | 160.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 162.05 | 162.60 | 162.00 | 162.60 | −2.40 | −1.45% | 0.00 cr | 162.22 | 66.7% | ₹0 cr |
| 04 Aug '26 | 160.25 | 165.00 | 158.00 | 165.00 | +7.00 | +4.43% | 0.00 cr | 162.82 | 88.9% | ₹0 cr |
| 03 Aug '26 | 159.70 | 160.00 | 157.55 | 158.00 | −1.70 | −1.06% | 0.00 cr | 158.54 | 83.3% | ₹0 cr |
| 31 Jul '26 | 158.90 | 159.75 | 158.90 | 159.70 | +3.40 | +2.18% | 0.00 cr | 159.45 | 100.0% | ₹0 cr |
| 30 Jul '26 | 159.00 | 159.10 | 153.00 | 156.30 | −2.90 | −1.82% | 0.00 cr | 156.40 | 72.7% | ₹0 cr |
| 29 Jul '26 | 160.10 | 160.10 | 159.20 | 159.20 | −1.70 | −1.06% | 0.00 cr | 159.80 | 100.0% | ₹0 cr |
| 28 Jul '26 | 159.00 | 160.90 | 159.00 | 160.90 | +1.90 | +1.19% | 0.00 cr | 159.95 | 100.0% | ₹0 cr |
| 24 Jul '26 | 159.00 | 159.00 | 159.00 | 159.00 | −2.00 | −1.24% | 0.00 cr | 159.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 163.55 | 163.80 | 158.05 | 161.00 | +3.00 | +1.90% | 0.00 cr | 162.46 | 76.9% | ₹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.
