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 | 150.99 | 153.23 | 148.20 | 149.32 | −0.44 | −0.29% | 0.02 cr | 150.27 | 47.3% | ₹3 cr |
| 03 Sep '26 | 143.93 | 150.40 | 143.74 | 149.76 | +6.93 | +4.85% | 0.07 cr | 149.02 | 72.5% | ₹11 cr |
| 02 Sep '26 | 145.34 | 145.34 | 140.50 | 142.83 | −2.21 | −1.52% | 0.02 cr | 142.03 | 57.9% | ₹3 cr |
| 01 Sep '26 | 146.60 | 147.68 | 144.00 | 145.04 | −1.63 | −1.11% | 0.01 cr | 145.48 | 61.5% | ₹1 cr |
| 31 Aug '26 | 149.78 | 149.78 | 145.50 | 146.67 | −2.08 | −1.40% | 0.02 cr | 146.96 | 56.2% | ₹3 cr |
| 28 Aug '26 | 150.00 | 150.00 | 146.51 | 148.75 | +0.79 | +0.53% | 0.01 cr | 148.04 | 48.3% | ₹2 cr |
| 27 Aug '26 | 149.27 | 151.06 | 146.50 | 147.96 | −1.31 | −0.88% | 0.02 cr | 148.09 | 53.3% | ₹3 cr |
| 26 Aug '26 | 149.96 | 151.00 | 148.80 | 149.27 | +0.50 | +0.34% | 0.01 cr | 149.42 | 50.8% | ₹2 cr |
| 25 Aug '26 | 150.96 | 155.50 | 147.00 | 148.77 | −1.36 | −0.91% | 0.05 cr | 151.34 | 34.6% | ₹7 cr |
| 24 Aug '26 | 152.94 | 156.08 | 149.21 | 150.13 | +0.17 | +0.11% | 0.03 cr | 152.64 | 39.6% | ₹5 cr |
| 21 Aug '26 | 150.00 | 151.19 | 149.40 | 149.96 | +0.14 | +0.09% | 0.02 cr | 150.19 | 52.4% | ₹2 cr |
| 20 Aug '26 | 153.81 | 155.39 | 149.50 | 149.82 | −3.75 | −2.44% | 0.03 cr | 151.10 | 50.9% | ₹5 cr |
| 19 Aug '26 | 157.66 | 157.66 | 152.58 | 153.57 | −4.09 | −2.59% | 0.02 cr | 153.73 | 47.7% | ₹3 cr |
| 18 Aug '26 | 154.25 | 160.00 | 154.25 | 157.66 | +3.95 | +2.57% | 0.06 cr | 158.47 | 51.7% | ₹10 cr |
| 17 Aug '26 | 155.89 | 155.89 | 146.81 | 153.71 | −4.39 | −2.78% | 0.11 cr | 151.02 | 62.1% | ₹17 cr |
| 14 Aug '26 | 165.17 | 167.00 | 155.40 | 158.10 | −6.04 | −3.68% | 0.03 cr | 161.46 | 50.2% | ₹5 cr |
| 13 Aug '26 | 161.37 | 166.79 | 161.37 | 164.14 | +2.77 | +1.72% | 0.03 cr | 164.63 | 52.1% | ₹4 cr |
| 12 Aug '26 | 165.50 | 166.56 | 160.62 | 161.37 | −3.24 | −1.97% | 0.05 cr | 162.13 | 88.2% | ₹9 cr |
| 11 Aug '26 | 168.01 | 168.01 | 164.00 | 164.61 | −1.94 | −1.16% | 0.01 cr | 165.43 | 48.5% | ₹2 cr |
| 10 Aug '26 | 168.02 | 169.40 | 165.81 | 166.55 | −1.88 | −1.12% | 0.02 cr | 167.35 | 51.6% | ₹3 cr |
| 07 Aug '26 | 169.13 | 171.79 | 167.13 | 168.43 | −0.70 | −0.41% | 0.02 cr | 169.36 | 43.8% | ₹3 cr |
| 06 Aug '26 | 169.12 | 172.45 | 167.66 | 169.13 | +1.47 | +0.88% | 0.04 cr | 170.00 | 49.1% | ₹7 cr |
| 05 Aug '26 | 171.20 | 172.90 | 167.00 | 167.66 | −2.06 | −1.21% | 0.05 cr | 169.45 | 47.6% | ₹8 cr |
| 04 Aug '26 | 184.62 | 186.00 | 168.00 | 169.72 | −14.90 | −8.07% | 0.20 cr | 173.07 | 49.9% | ₹34 cr |
| 03 Aug '26 | 190.65 | 192.60 | 184.01 | 184.62 | −3.68 | −1.95% | 0.04 cr | 186.03 | 57.1% | ₹8 cr |
| 31 Jul '26 | 189.50 | 192.93 | 186.55 | 188.30 | −1.03 | −0.54% | 0.02 cr | 188.60 | 53.5% | ₹3 cr |
| 30 Jul '26 | 196.14 | 197.58 | 189.00 | 189.33 | −6.81 | −3.47% | 0.02 cr | 191.07 | 63.1% | ₹4 cr |
| 29 Jul '26 | 198.12 | 201.89 | 194.00 | 196.14 | −1.98 | −1.00% | 0.02 cr | 197.02 | 59.8% | ₹4 cr |
| 28 Jul '26 | 199.80 | 200.79 | 195.20 | 198.12 | −2.38 | −1.19% | 0.01 cr | 197.24 | 46.0% | ₹1 cr |
| 27 Jul '26 | 201.93 | 204.99 | 196.20 | 200.50 | −1.43 | −0.71% | 0.01 cr | 201.03 | 40.2% | ₹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.
