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 | 158.70 | 159.52 | 156.21 | 157.19 | −0.67 | −0.42% | 0.02 cr | 157.88 | 51.3% | ₹4 cr |
| 03 Sep '26 | 158.00 | 162.50 | 157.15 | 157.86 | −1.96 | −1.23% | 0.04 cr | 159.90 | 41.5% | ₹6 cr |
| 02 Sep '26 | 158.61 | 161.05 | 155.00 | 159.82 | +0.44 | +0.28% | 0.06 cr | 158.18 | 26.2% | ₹10 cr |
| 01 Sep '26 | 161.34 | 163.00 | 157.87 | 159.38 | −0.68 | −0.42% | 0.04 cr | 160.01 | 47.6% | ₹6 cr |
| 31 Aug '26 | 163.10 | 166.39 | 159.00 | 160.06 | −0.26 | −0.16% | 0.12 cr | 162.55 | 47.2% | ₹20 cr |
| 28 Aug '26 | 159.58 | 164.86 | 158.65 | 160.32 | +0.74 | +0.46% | 0.21 cr | 162.36 | 36.6% | ₹34 cr |
| 27 Aug '26 | 160.05 | 163.03 | 157.61 | 159.58 | −1.39 | −0.86% | 0.06 cr | 159.84 | 44.5% | ₹9 cr |
| 26 Aug '26 | 158.00 | 163.05 | 157.31 | 160.97 | +3.64 | +2.31% | 0.04 cr | 160.19 | 47.4% | ₹7 cr |
| 25 Aug '26 | 161.00 | 164.90 | 155.61 | 157.33 | −4.04 | −2.50% | 0.05 cr | 160.30 | 37.8% | ₹8 cr |
| 24 Aug '26 | 154.33 | 164.50 | 154.15 | 161.37 | +7.28 | +4.72% | 0.09 cr | 161.41 | 38.3% | ₹15 cr |
| 21 Aug '26 | 157.20 | 162.84 | 153.30 | 154.09 | −2.32 | −1.48% | 0.06 cr | 158.10 | 42.5% | ₹10 cr |
| 20 Aug '26 | 144.44 | 157.80 | 144.44 | 156.41 | +12.13 | +8.41% | 0.17 cr | 151.29 | 35.8% | ₹26 cr |
| 19 Aug '26 | 150.30 | 152.00 | 143.50 | 144.28 | −7.06 | −4.66% | 0.07 cr | 146.74 | 61.2% | ₹10 cr |
| 18 Aug '26 | 155.00 | 157.39 | 150.40 | 151.34 | −3.39 | −2.19% | 0.04 cr | 152.56 | 59.8% | ₹6 cr |
| 17 Aug '26 | 159.60 | 160.07 | 151.73 | 154.73 | −4.93 | −3.09% | 0.07 cr | 154.47 | 60.0% | ₹11 cr |
| 14 Aug '26 | 161.20 | 161.63 | 156.30 | 159.66 | −1.14 | −0.71% | 0.04 cr | 158.58 | 55.4% | ₹6 cr |
| 13 Aug '26 | 160.30 | 163.09 | 160.30 | 160.80 | +0.08 | +0.05% | 0.02 cr | 161.10 | 69.0% | ₹3 cr |
| 12 Aug '26 | 162.79 | 163.05 | 160.09 | 160.72 | −1.92 | −1.18% | 0.02 cr | 161.19 | 63.0% | ₹3 cr |
| 11 Aug '26 | 164.29 | 166.09 | 162.00 | 162.64 | −2.04 | −1.24% | 0.02 cr | 163.33 | 62.4% | ₹4 cr |
| 10 Aug '26 | 168.13 | 170.20 | 162.80 | 164.68 | −3.08 | −1.84% | 0.04 cr | 166.29 | 53.9% | ₹6 cr |
| 07 Aug '26 | 169.13 | 173.01 | 167.10 | 167.76 | −2.24 | −1.32% | 0.04 cr | 169.56 | 54.2% | ₹7 cr |
| 06 Aug '26 | 171.00 | 171.39 | 167.32 | 170.00 | −0.02 | −0.01% | 0.08 cr | 169.89 | 56.5% | ₹13 cr |
| 05 Aug '26 | 181.49 | 181.49 | 168.15 | 170.02 | −15.34 | −8.28% | 0.16 cr | 172.57 | 50.2% | ₹28 cr |
| 04 Aug '26 | 184.55 | 189.00 | 181.35 | 185.36 | +2.24 | +1.22% | 0.12 cr | 185.92 | 51.9% | ₹21 cr |
| 03 Aug '26 | 175.25 | 183.74 | 175.00 | 183.12 | +8.87 | +5.09% | 0.07 cr | 181.46 | 65.0% | ₹14 cr |
| 31 Jul '26 | 170.10 | 176.00 | 168.46 | 174.25 | +5.38 | +3.19% | 0.06 cr | 173.13 | 52.7% | ₹10 cr |
| 30 Jul '26 | 169.46 | 172.00 | 167.68 | 168.87 | −0.59 | −0.35% | 0.04 cr | 168.71 | 72.4% | ₹7 cr |
| 29 Jul '26 | 171.66 | 174.60 | 168.05 | 169.46 | −3.00 | −1.74% | 0.04 cr | 170.07 | 49.1% | ₹6 cr |
| 28 Jul '26 | 172.50 | 176.00 | 170.80 | 172.46 | +0.37 | +0.22% | 0.03 cr | 173.05 | 38.8% | ₹6 cr |
| 27 Jul '26 | 170.00 | 173.45 | 168.23 | 172.09 | +4.35 | +2.59% | 0.12 cr | 170.69 | 68.0% | ₹20 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.
