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 | 155.24 | 155.24 | 150.00 | 151.42 | −3.05 | −1.97% | 0.00 cr | 151.21 | 63.0% | ₹0 cr |
| 03 Sep '26 | 148.30 | 155.50 | 148.30 | 154.47 | +7.31 | +4.97% | 0.00 cr | 154.21 | 85.6% | ₹0 cr |
| 02 Sep '26 | 152.00 | 152.00 | 145.50 | 147.16 | −3.10 | −2.06% | 0.00 cr | 148.60 | 68.6% | ₹0 cr |
| 01 Sep '26 | 152.43 | 153.70 | 149.10 | 150.26 | −2.21 | −1.45% | 0.00 cr | 150.46 | 89.0% | ₹0 cr |
| 31 Aug '26 | 155.95 | 155.95 | 150.25 | 152.47 | −0.53 | −0.35% | 0.00 cr | 153.47 | 88.4% | ₹0 cr |
| 28 Aug '26 | 145.00 | 155.80 | 145.00 | 153.00 | +4.03 | +2.71% | 0.00 cr | 151.61 | 86.1% | ₹0 cr |
| 27 Aug '26 | 147.77 | 152.80 | 145.00 | 148.97 | +2.10 | +1.43% | 0.00 cr | 149.28 | 85.8% | ₹0 cr |
| 26 Aug '26 | 148.60 | 148.90 | 145.06 | 146.87 | −1.02 | −0.69% | 0.00 cr | 147.19 | 88.4% | ₹0 cr |
| 25 Aug '26 | 146.80 | 148.80 | 143.02 | 147.89 | +1.98 | +1.36% | 0.00 cr | 146.55 | 77.3% | ₹0 cr |
| 24 Aug '26 | 145.10 | 146.80 | 142.21 | 145.91 | +0.93 | +0.64% | 0.00 cr | 144.89 | 84.5% | ₹0 cr |
| 21 Aug '26 | 145.00 | 148.50 | 143.05 | 144.98 | −0.14 | −0.10% | 0.00 cr | 145.91 | 52.7% | ₹0 cr |
| 20 Aug '26 | 146.55 | 149.00 | 143.05 | 145.12 | −1.10 | −0.75% | 0.00 cr | 145.10 | 84.5% | ₹0 cr |
| 19 Aug '26 | 146.85 | 148.80 | 145.21 | 146.22 | −0.71 | −0.48% | 0.00 cr | 146.88 | 68.2% | ₹0 cr |
| 18 Aug '26 | 145.40 | 147.99 | 145.00 | 146.93 | +1.46 | +1.00% | 0.00 cr | 146.76 | 48.8% | ₹0 cr |
| 17 Aug '26 | 148.00 | 149.79 | 145.00 | 145.47 | −2.51 | −1.70% | 0.00 cr | 146.82 | 67.8% | ₹0 cr |
| 14 Aug '26 | 151.09 | 151.49 | 147.70 | 147.98 | −2.25 | −1.50% | 0.00 cr | 149.91 | 78.0% | ₹0 cr |
| 13 Aug '26 | 155.50 | 155.50 | 145.30 | 150.23 | −3.46 | −2.25% | 0.00 cr | 150.73 | 75.1% | ₹0 cr |
| 12 Aug '26 | 154.07 | 156.00 | 151.80 | 153.69 | −0.38 | −0.25% | 0.00 cr | 153.76 | 54.5% | ₹0 cr |
| 11 Aug '26 | 153.81 | 154.50 | 151.02 | 154.07 | +1.24 | +0.81% | 0.00 cr | 153.35 | 76.4% | ₹0 cr |
| 10 Aug '26 | 152.50 | 154.00 | 150.60 | 152.83 | +0.30 | +0.20% | 0.00 cr | 152.64 | 79.0% | ₹0 cr |
| 07 Aug '26 | 151.59 | 153.98 | 150.00 | 152.53 | +0.22 | +0.14% | 0.00 cr | 152.40 | 86.3% | ₹0 cr |
| 06 Aug '26 | 151.55 | 153.00 | 151.13 | 152.31 | +1.50 | +0.99% | 0.00 cr | 152.09 | 79.2% | ₹0 cr |
| 05 Aug '26 | 151.17 | 152.58 | 150.00 | 150.81 | −1.19 | −0.78% | 0.00 cr | 150.95 | 75.8% | ₹0 cr |
| 04 Aug '26 | 148.00 | 152.57 | 148.00 | 152.00 | +1.30 | +0.86% | 0.00 cr | 151.77 | 93.5% | ₹0 cr |
| 03 Aug '26 | 147.50 | 152.91 | 147.50 | 150.70 | −0.69 | −0.46% | 0.00 cr | 150.37 | 74.2% | ₹0 cr |
| 31 Jul '26 | 150.00 | 152.50 | 148.00 | 151.39 | +2.80 | +1.88% | 0.00 cr | 151.05 | 68.2% | ₹0 cr |
| 30 Jul '26 | 146.20 | 150.30 | 146.20 | 148.59 | −0.02 | −0.01% | 0.00 cr | 148.66 | 83.5% | ₹0 cr |
| 29 Jul '26 | 147.56 | 149.25 | 147.00 | 148.61 | +1.40 | +0.95% | 0.00 cr | 148.29 | 73.6% | ₹0 cr |
| 28 Jul '26 | 152.28 | 152.28 | 145.30 | 147.21 | −3.32 | −2.21% | 0.00 cr | 148.54 | 72.5% | ₹0 cr |
| 27 Jul '26 | 152.43 | 157.72 | 149.20 | 150.53 | +2.78 | +1.88% | 0.01 cr | 153.36 | 48.2% | ₹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.
