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 | 152.60 | 154.31 | 151.20 | 152.07 | −1.50 | −0.98% | 0.01 cr | 152.60 | 37.9% | ₹2 cr |
| 03 Sep '26 | 151.81 | 154.68 | 151.81 | 153.57 | +1.76 | +1.16% | 0.02 cr | 153.65 | 50.5% | ₹3 cr |
| 02 Sep '26 | 151.00 | 152.95 | 149.08 | 151.81 | +0.75 | +0.50% | 0.02 cr | 151.11 | 39.1% | ₹2 cr |
| 01 Sep '26 | 154.00 | 154.18 | 149.50 | 151.06 | −3.63 | −2.35% | 0.04 cr | 151.36 | 47.7% | ₹5 cr |
| 31 Aug '26 | 154.25 | 157.49 | 153.00 | 154.69 | +0.43 | +0.28% | 0.04 cr | 155.07 | 36.5% | ₹6 cr |
| 28 Aug '26 | 155.68 | 156.41 | 153.68 | 154.26 | −1.42 | −0.91% | 0.03 cr | 154.92 | 47.9% | ₹4 cr |
| 27 Aug '26 | 159.10 | 159.10 | 154.30 | 155.68 | −2.75 | −1.74% | 0.03 cr | 156.39 | 46.7% | ₹5 cr |
| 26 Aug '26 | 151.49 | 160.88 | 151.49 | 158.43 | +7.41 | +4.91% | 0.08 cr | 158.33 | 34.1% | ₹13 cr |
| 25 Aug '26 | 156.33 | 157.21 | 150.15 | 151.02 | −6.10 | −3.88% | 0.16 cr | 152.00 | 50.7% | ₹24 cr |
| 24 Aug '26 | 156.71 | 159.50 | 156.10 | 157.12 | −1.72 | −1.08% | 0.03 cr | 157.65 | 40.8% | ₹5 cr |
| 21 Aug '26 | 154.50 | 160.00 | 153.41 | 158.84 | +4.30 | +2.78% | 0.04 cr | 157.30 | 47.9% | ₹6 cr |
| 20 Aug '26 | 151.00 | 157.44 | 150.78 | 154.54 | +2.81 | +1.85% | 0.05 cr | 154.99 | 44.3% | ₹7 cr |
| 19 Aug '26 | 152.99 | 153.99 | 150.78 | 151.73 | −0.19 | −0.13% | 0.04 cr | 151.97 | 47.2% | ₹6 cr |
| 18 Aug '26 | 154.01 | 154.01 | 151.15 | 151.92 | −2.09 | −1.36% | 0.02 cr | 152.00 | 55.8% | ₹3 cr |
| 17 Aug '26 | 152.07 | 156.00 | 150.00 | 154.01 | +1.95 | +1.28% | 0.07 cr | 152.67 | 49.1% | ₹10 cr |
| 14 Aug '26 | 156.00 | 157.79 | 151.10 | 152.06 | −4.33 | −2.77% | 0.07 cr | 154.04 | 53.7% | ₹10 cr |
| 13 Aug '26 | 160.98 | 161.00 | 155.27 | 156.39 | −4.50 | −2.80% | 0.06 cr | 157.93 | 49.5% | ₹10 cr |
| 12 Aug '26 | 163.65 | 163.65 | 159.54 | 160.89 | −2.77 | −1.69% | 0.04 cr | 160.89 | 42.8% | ₹7 cr |
| 11 Aug '26 | 162.50 | 164.75 | 160.86 | 163.66 | +2.34 | +1.45% | 0.05 cr | 163.38 | 52.6% | ₹8 cr |
| 10 Aug '26 | 162.50 | 163.04 | 160.00 | 161.32 | −0.70 | −0.43% | 0.03 cr | 161.67 | 43.3% | ₹6 cr |
| 07 Aug '26 | 163.14 | 164.90 | 161.16 | 162.02 | −0.60 | −0.37% | 0.06 cr | 162.60 | 39.4% | ₹9 cr |
| 06 Aug '26 | 163.70 | 165.00 | 161.90 | 162.62 | −0.06 | −0.04% | 0.07 cr | 163.07 | 50.2% | ₹11 cr |
| 05 Aug '26 | 164.05 | 164.90 | 161.81 | 162.68 | −0.08 | −0.05% | 0.08 cr | 162.95 | 49.0% | ₹12 cr |
| 04 Aug '26 | 164.50 | 164.67 | 161.17 | 162.76 | −0.97 | −0.59% | 0.08 cr | 162.64 | 40.1% | ₹13 cr |
| 03 Aug '26 | 163.10 | 166.75 | 162.30 | 163.73 | +1.81 | +1.12% | 0.07 cr | 164.61 | 33.2% | ₹11 cr |
| 31 Jul '26 | 164.50 | 165.80 | 161.07 | 161.92 | +0.27 | +0.17% | 0.11 cr | 163.16 | 31.7% | ₹19 cr |
| 30 Jul '26 | 163.50 | 164.49 | 158.52 | 161.65 | −0.68 | −0.42% | 0.14 cr | 160.92 | 24.3% | ₹22 cr |
| 29 Jul '26 | 169.00 | 172.30 | 161.15 | 162.33 | −3.35 | −2.02% | 0.42 cr | 165.74 | 22.4% | ₹69 cr |
| 28 Jul '26 | 184.00 | 184.43 | 164.17 | 165.68 | −18.94 | −10.26% | 0.67 cr | 170.64 | 24.9% | ₹114 cr |
| 27 Jul '26 | 191.20 | 197.20 | 183.40 | 184.62 | −8.48 | −4.39% | 0.72 cr | 191.69 | 11.5% | ₹137 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.
