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 | 150.50 | 150.50 | 148.00 | 149.38 | +0.77 | +0.52% | 0.00 cr | 149.22 | 56.4% | ₹0 cr |
| 03 Sep '26 | 148.68 | 152.50 | 147.00 | 148.61 | −0.07 | −0.05% | 0.00 cr | 149.00 | 56.6% | ₹0 cr |
| 02 Sep '26 | 151.00 | 151.00 | 145.00 | 148.68 | −1.08 | −0.72% | 0.00 cr | 148.33 | 52.3% | ₹0 cr |
| 01 Sep '26 | 147.00 | 152.95 | 143.12 | 149.76 | +2.57 | +1.75% | 0.01 cr | 147.96 | 46.1% | ₹1 cr |
| 31 Aug '26 | 152.00 | 152.00 | 146.01 | 147.19 | −3.58 | −2.37% | 0.00 cr | 148.08 | 63.4% | ₹1 cr |
| 28 Aug '26 | 155.39 | 156.60 | 150.00 | 150.77 | −1.24 | −0.82% | 0.00 cr | 152.60 | 65.7% | ₹1 cr |
| 27 Aug '26 | 143.62 | 157.00 | 143.62 | 152.01 | +8.40 | +5.85% | 0.02 cr | 152.27 | 46.9% | ₹3 cr |
| 26 Aug '26 | 143.88 | 144.95 | 142.01 | 143.61 | +1.67 | +1.18% | 0.00 cr | 143.62 | 58.9% | ₹0 cr |
| 25 Aug '26 | 147.00 | 147.70 | 140.10 | 141.94 | −4.92 | −3.35% | 0.01 cr | 142.93 | 74.6% | ₹1 cr |
| 24 Aug '26 | 147.71 | 148.00 | 146.00 | 146.86 | −0.85 | −0.58% | 0.00 cr | 147.15 | 59.9% | ₹0 cr |
| 21 Aug '26 | 150.23 | 150.23 | 145.10 | 147.71 | −2.51 | −1.67% | 0.00 cr | 147.51 | 60.5% | ₹1 cr |
| 20 Aug '26 | 147.13 | 153.80 | 147.00 | 150.22 | +3.09 | +2.10% | 0.00 cr | 150.25 | 53.3% | ₹1 cr |
| 19 Aug '26 | 151.80 | 151.80 | 145.86 | 147.13 | −1.74 | −1.17% | 0.00 cr | 148.97 | 71.9% | ₹0 cr |
| 18 Aug '26 | 152.30 | 152.30 | 148.01 | 148.87 | −1.81 | −1.20% | 0.00 cr | 149.49 | 73.3% | ₹0 cr |
| 17 Aug '26 | 147.00 | 154.00 | 147.00 | 150.68 | +3.38 | +2.29% | 0.00 cr | 150.36 | 63.1% | ₹0 cr |
| 14 Aug '26 | 150.50 | 150.50 | 146.10 | 147.30 | −3.40 | −2.26% | 0.00 cr | — | — | ₹1 cr |
| 13 Aug '26 | 150.70 | 152.00 | 149.10 | 150.70 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 153.00 | 153.80 | 150.05 | 150.70 | −1.10 | −0.72% | 0.00 cr | — | — | ₹1 cr |
| 11 Aug '26 | 154.30 | 154.30 | 150.00 | 151.80 | −0.30 | −0.20% | 0.00 cr | — | — | ₹1 cr |
| 10 Aug '26 | 155.60 | 155.60 | 151.25 | 152.10 | −1.50 | −0.98% | 0.00 cr | — | — | ₹1 cr |
| 07 Aug '26 | 154.40 | 155.00 | 152.75 | 153.60 | −0.15 | −0.10% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 153.30 | 155.70 | 152.70 | 153.75 | +0.50 | +0.33% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 153.60 | 156.50 | 152.80 | 153.25 | +0.20 | +0.13% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 153.00 | 155.00 | 152.10 | 153.05 | −0.35 | −0.23% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 155.70 | 156.80 | 152.35 | 153.40 | −0.75 | −0.49% | 0.00 cr | — | — | ₹1 cr |
| 31 Jul '26 | 154.85 | 157.40 | 153.55 | 154.15 | +2.10 | +1.38% | 0.00 cr | — | — | ₹1 cr |
| 30 Jul '26 | 153.00 | 156.20 | 151.10 | 152.05 | −1.40 | −0.91% | 0.00 cr | — | — | ₹1 cr |
| 29 Jul '26 | 156.05 | 158.00 | 153.00 | 153.45 | −3.20 | −2.04% | 0.01 cr | — | — | ₹1 cr |
| 28 Jul '26 | 159.00 | 159.00 | 154.10 | 156.65 | −1.95 | −1.23% | 0.00 cr | — | — | ₹1 cr |
| 27 Jul '26 | 153.55 | 165.00 | 151.35 | 158.60 | +4.90 | +3.19% | 0.01 cr | — | — | ₹2 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.
