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 | 147.56 | 150.00 | 147.50 | 149.00 | +1.44 | +0.98% | 0.02 cr | 148.83 | 44.8% | ₹3 cr |
| 03 Sep '26 | 149.50 | 149.50 | 147.00 | 147.56 | −0.80 | −0.54% | 0.01 cr | 147.84 | 58.8% | ₹2 cr |
| 02 Sep '26 | 148.40 | 149.00 | 145.71 | 148.36 | −0.29 | −0.20% | 0.02 cr | 147.28 | 44.5% | ₹3 cr |
| 01 Sep '26 | 147.84 | 150.00 | 145.52 | 148.65 | +1.45 | +0.99% | 0.02 cr | 147.19 | 42.7% | ₹2 cr |
| 31 Aug '26 | 147.01 | 150.50 | 146.10 | 147.20 | −0.38 | −0.26% | 0.03 cr | 148.40 | 40.7% | ₹4 cr |
| 28 Aug '26 | 147.21 | 149.02 | 146.54 | 147.58 | +0.66 | +0.45% | 0.02 cr | 147.83 | 57.1% | ₹3 cr |
| 27 Aug '26 | 148.55 | 149.80 | 146.50 | 146.92 | −1.10 | −0.74% | 0.01 cr | 147.70 | 54.7% | ₹2 cr |
| 26 Aug '26 | 146.99 | 149.06 | 146.56 | 148.02 | +1.23 | +0.84% | 0.04 cr | 148.02 | 57.3% | ₹6 cr |
| 25 Aug '26 | 145.53 | 147.51 | 143.50 | 146.79 | +2.26 | +1.56% | 0.03 cr | 145.10 | 53.7% | ₹4 cr |
| 24 Aug '26 | 144.56 | 146.48 | 144.00 | 144.53 | −0.02 | −0.01% | 0.02 cr | 144.99 | 52.7% | ₹3 cr |
| 21 Aug '26 | 146.41 | 146.41 | 143.84 | 144.55 | −0.66 | −0.45% | 0.03 cr | 145.24 | 62.7% | ₹4 cr |
| 20 Aug '26 | 146.34 | 146.49 | 144.00 | 145.21 | −0.22 | −0.15% | 0.02 cr | 145.41 | 55.8% | ₹3 cr |
| 19 Aug '26 | 147.53 | 147.99 | 145.20 | 145.43 | −1.42 | −0.97% | 0.02 cr | 146.02 | 59.0% | ₹4 cr |
| 18 Aug '26 | 149.15 | 152.49 | 145.95 | 146.85 | −2.28 | −1.53% | 0.06 cr | 149.21 | 42.5% | ₹8 cr |
| 17 Aug '26 | 149.93 | 150.95 | 148.10 | 149.13 | −0.80 | −0.53% | 0.03 cr | 149.63 | 52.2% | ₹5 cr |
| 14 Aug '26 | 150.35 | 151.55 | 149.00 | 149.93 | −0.19 | −0.13% | 0.02 cr | 149.92 | 61.1% | ₹3 cr |
| 13 Aug '26 | 151.75 | 154.78 | 149.10 | 150.12 | −0.88 | −0.58% | 0.04 cr | 151.66 | 55.5% | ₹7 cr |
| 12 Aug '26 | 152.31 | 153.62 | 150.25 | 151.00 | −1.30 | −0.85% | 0.04 cr | 151.12 | 71.2% | ₹6 cr |
| 11 Aug '26 | 153.00 | 154.68 | 151.62 | 152.30 | −1.48 | −0.96% | 0.02 cr | 152.85 | 61.3% | ₹3 cr |
| 10 Aug '26 | 158.30 | 158.78 | 153.43 | 153.78 | −4.77 | −3.01% | 0.05 cr | 154.87 | 51.2% | ₹8 cr |
| 07 Aug '26 | 159.95 | 162.70 | 155.10 | 158.55 | −8.99 | −5.37% | 0.08 cr | 159.30 | 40.7% | ₹13 cr |
| 06 Aug '26 | 172.00 | 174.30 | 166.00 | 167.54 | −3.22 | −1.89% | 0.06 cr | 171.02 | 42.6% | ₹10 cr |
| 05 Aug '26 | 164.20 | 174.50 | 163.57 | 170.76 | +7.64 | +4.68% | 0.14 cr | 170.24 | 41.3% | ₹23 cr |
| 04 Aug '26 | 165.23 | 165.23 | 162.00 | 163.12 | −2.20 | −1.33% | 0.03 cr | 163.94 | 50.9% | ₹6 cr |
| 03 Aug '26 | 172.24 | 172.25 | 164.05 | 165.32 | −5.39 | −3.16% | 0.05 cr | 167.68 | 55.4% | ₹9 cr |
| 31 Jul '26 | 167.00 | 174.20 | 166.15 | 170.71 | +2.84 | +1.69% | 0.09 cr | 171.37 | 39.5% | ₹15 cr |
| 30 Jul '26 | 167.33 | 171.50 | 165.00 | 167.87 | +0.54 | +0.32% | 0.08 cr | 169.15 | 38.3% | ₹13 cr |
| 29 Jul '26 | 158.00 | 173.00 | 157.76 | 167.33 | +9.57 | +6.07% | 0.46 cr | 167.77 | 19.5% | ₹77 cr |
| 28 Jul '26 | 150.51 | 161.30 | 150.01 | 157.76 | +6.91 | +4.58% | 0.07 cr | 156.47 | 39.4% | ₹10 cr |
| 27 Jul '26 | 151.84 | 151.84 | 149.32 | 150.85 | +1.06 | +0.71% | 0.02 cr | 150.53 | 55.7% | ₹3 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.
