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 | 157.81 | 159.80 | 157.01 | 157.86 | +0.15 | +0.10% | 0.00 cr | 158.08 | 92.8% | ₹0 cr |
| 03 Sep '26 | 158.00 | 160.84 | 156.15 | 157.71 | −0.03 | −0.02% | 0.00 cr | 157.97 | 83.6% | ₹0 cr |
| 02 Sep '26 | 158.00 | 160.00 | 157.51 | 157.74 | −1.25 | −0.79% | 0.00 cr | 159.05 | 93.6% | ₹0 cr |
| 01 Sep '26 | 159.80 | 160.00 | 156.53 | 158.99 | +0.25 | +0.16% | 0.00 cr | 159.27 | 90.1% | ₹0 cr |
| 31 Aug '26 | 159.79 | 161.78 | 157.22 | 158.74 | −0.26 | −0.16% | 0.00 cr | 158.93 | 95.8% | ₹0 cr |
| 28 Aug '26 | 162.30 | 162.30 | 158.71 | 159.00 | −3.32 | −2.05% | 0.00 cr | 159.95 | 98.0% | ₹0 cr |
| 27 Aug '26 | 161.53 | 165.00 | 161.53 | 162.32 | +0.79 | +0.49% | 0.00 cr | 163.29 | 73.3% | ₹0 cr |
| 26 Aug '26 | 158.34 | 164.45 | 158.34 | 161.53 | +1.75 | +1.10% | 0.01 cr | 161.35 | 85.1% | ₹1 cr |
| 25 Aug '26 | 161.01 | 162.69 | 158.60 | 159.78 | −0.17 | −0.11% | 0.00 cr | 160.31 | 82.1% | ₹0 cr |
| 24 Aug '26 | 160.40 | 164.00 | 159.50 | 159.95 | +0.53 | +0.33% | 0.00 cr | 161.49 | 61.9% | ₹0 cr |
| 21 Aug '26 | 159.93 | 161.02 | 158.10 | 159.42 | −0.51 | −0.32% | 0.00 cr | 159.83 | 69.3% | ₹0 cr |
| 20 Aug '26 | 156.00 | 165.18 | 156.00 | 159.93 | +3.72 | +2.38% | 0.00 cr | 161.54 | 69.4% | ₹0 cr |
| 19 Aug '26 | 159.80 | 163.55 | 155.15 | 156.21 | −2.88 | −1.81% | 0.00 cr | 160.09 | 61.0% | ₹0 cr |
| 18 Aug '26 | 158.54 | 161.50 | 158.34 | 159.09 | +1.25 | +0.79% | 0.00 cr | 159.54 | 59.4% | ₹0 cr |
| 17 Aug '26 | 163.78 | 163.78 | 156.60 | 157.84 | −1.94 | −1.21% | 0.00 cr | 158.17 | 75.5% | ₹0 cr |
| 14 Aug '26 | 163.15 | 163.15 | 159.20 | 159.78 | −0.53 | −0.33% | 0.00 cr | 160.20 | 76.6% | ₹0 cr |
| 13 Aug '26 | 163.00 | 163.50 | 158.81 | 160.31 | −1.26 | −0.78% | 0.00 cr | 161.59 | 65.7% | ₹0 cr |
| 12 Aug '26 | 166.00 | 166.00 | 158.38 | 161.57 | +0.20 | +0.12% | 0.00 cr | 161.28 | 58.5% | ₹0 cr |
| 11 Aug '26 | 160.21 | 164.00 | 160.21 | 161.37 | −1.55 | −0.95% | 0.00 cr | 161.74 | 69.1% | ₹0 cr |
| 10 Aug '26 | 161.00 | 165.00 | 161.00 | 162.92 | +0.88 | +0.54% | 0.00 cr | 163.01 | 62.9% | ₹0 cr |
| 07 Aug '26 | 161.20 | 164.95 | 160.95 | 162.04 | +0.84 | +0.52% | 0.00 cr | 162.23 | 49.8% | ₹0 cr |
| 06 Aug '26 | 164.88 | 165.58 | 160.00 | 161.20 | −2.49 | −1.52% | 0.00 cr | 162.67 | 73.2% | ₹0 cr |
| 05 Aug '26 | 165.31 | 166.99 | 162.31 | 163.69 | −1.62 | −0.98% | 0.00 cr | 164.68 | 70.3% | ₹0 cr |
| 04 Aug '26 | 163.10 | 168.89 | 160.68 | 165.31 | +0.65 | +0.39% | 0.00 cr | 165.09 | 53.6% | ₹0 cr |
| 03 Aug '26 | 168.50 | 172.50 | 163.11 | 164.66 | +0.06 | +0.04% | 0.00 cr | 168.70 | 60.8% | ₹0 cr |
| 31 Jul '26 | 160.66 | 167.00 | 158.41 | 164.60 | +4.29 | +2.68% | 0.00 cr | 163.20 | 71.5% | ₹0 cr |
| 30 Jul '26 | 163.00 | 165.44 | 159.05 | 160.31 | +2.41 | +1.53% | 0.00 cr | 161.50 | 68.5% | ₹1 cr |
| 29 Jul '26 | 173.00 | 176.90 | 153.70 | 157.90 | −12.23 | −7.19% | 0.02 cr | 163.76 | 46.4% | ₹3 cr |
| 28 Jul '26 | 168.80 | 172.50 | 165.00 | 170.13 | +1.37 | +0.81% | 0.00 cr | 169.66 | 71.7% | ₹0 cr |
| 27 Jul '26 | 161.40 | 169.90 | 160.40 | 168.76 | +9.33 | +5.85% | 0.01 cr | 166.10 | 70.8% | ₹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.
