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 | 154.36 | 158.80 | 152.50 | 155.75 | +1.39 | +0.90% | 0.04 cr | 155.65 | 39.7% | ₹6 cr |
| 03 Sep '26 | 145.80 | 159.55 | 144.99 | 154.36 | +8.67 | +5.95% | 0.17 cr | 154.27 | 22.2% | ₹26 cr |
| 02 Sep '26 | 148.41 | 149.49 | 145.00 | 145.69 | −3.63 | −2.43% | 0.02 cr | 146.92 | 44.8% | ₹2 cr |
| 01 Sep '26 | 140.94 | 150.83 | 140.20 | 149.32 | +8.44 | +5.99% | 0.07 cr | 147.37 | 42.2% | ₹10 cr |
| 31 Aug '26 | 141.26 | 141.76 | 140.06 | 140.88 | −0.34 | −0.24% | 0.01 cr | 140.85 | 49.2% | ₹1 cr |
| 28 Aug '26 | 140.12 | 141.79 | 139.65 | 141.22 | +1.31 | +0.94% | 0.01 cr | 140.72 | 61.1% | ₹1 cr |
| 27 Aug '26 | 141.00 | 143.20 | 139.11 | 139.91 | −0.76 | −0.54% | 0.03 cr | 140.36 | 73.4% | ₹4 cr |
| 26 Aug '26 | 142.00 | 142.48 | 140.00 | 140.67 | −0.43 | −0.30% | 0.01 cr | 141.15 | 59.0% | ₹1 cr |
| 25 Aug '26 | 141.99 | 142.85 | 140.21 | 141.10 | −0.99 | −0.70% | 0.01 cr | 141.60 | 58.0% | ₹2 cr |
| 24 Aug '26 | 141.13 | 142.90 | 139.50 | 142.09 | +0.98 | +0.69% | 0.02 cr | 140.92 | 56.0% | ₹3 cr |
| 21 Aug '26 | 139.85 | 143.10 | 138.81 | 141.11 | +1.26 | +0.90% | 0.02 cr | 141.05 | 45.0% | ₹3 cr |
| 20 Aug '26 | 138.85 | 140.16 | 138.20 | 139.85 | +1.16 | +0.84% | 0.01 cr | 139.12 | 62.0% | ₹2 cr |
| 19 Aug '26 | 137.45 | 139.85 | 136.01 | 138.69 | +0.62 | +0.45% | 0.02 cr | 138.46 | 59.6% | ₹3 cr |
| 18 Aug '26 | 141.00 | 142.95 | 136.52 | 138.07 | −2.81 | −1.99% | 0.02 cr | 140.01 | 54.1% | ₹3 cr |
| 17 Aug '26 | 141.99 | 142.49 | 140.22 | 140.88 | −0.24 | −0.17% | 0.01 cr | 141.25 | 53.4% | ₹2 cr |
| 14 Aug '26 | 142.10 | 142.59 | 139.50 | 141.12 | −0.65 | −0.46% | 0.02 cr | 140.52 | 56.5% | ₹3 cr |
| 13 Aug '26 | 150.00 | 150.40 | 141.00 | 141.77 | −12.73 | −8.24% | 0.07 cr | 143.87 | 49.8% | ₹11 cr |
| 12 Aug '26 | 154.99 | 161.00 | 152.00 | 154.50 | +0.48 | +0.31% | 0.06 cr | 156.63 | 52.2% | ₹10 cr |
| 11 Aug '26 | 153.88 | 155.37 | 150.90 | 154.02 | +0.14 | +0.09% | 0.02 cr | 152.79 | 48.5% | ₹3 cr |
| 10 Aug '26 | 157.00 | 160.00 | 153.00 | 153.88 | −2.72 | −1.74% | 0.01 cr | 155.21 | 52.4% | ₹2 cr |
| 07 Aug '26 | 157.55 | 157.55 | 154.91 | 156.60 | −0.55 | −0.35% | 0.01 cr | 156.28 | 60.0% | ₹1 cr |
| 06 Aug '26 | 154.80 | 158.34 | 153.99 | 157.15 | +3.66 | +2.38% | 0.02 cr | 156.48 | 59.0% | ₹3 cr |
| 05 Aug '26 | 154.93 | 156.00 | 153.05 | 153.49 | −0.07 | −0.05% | 0.01 cr | 154.34 | 55.6% | ₹1 cr |
| 04 Aug '26 | 155.80 | 155.80 | 153.00 | 153.56 | −1.32 | −0.85% | 0.01 cr | 154.52 | 62.5% | ₹1 cr |
| 03 Aug '26 | 151.50 | 156.70 | 151.44 | 154.88 | +4.20 | +2.79% | 0.03 cr | 155.08 | 59.0% | ₹4 cr |
| 31 Jul '26 | 151.00 | 154.40 | 148.82 | 150.68 | +1.22 | +0.82% | 0.01 cr | 151.52 | 42.3% | ₹2 cr |
| 30 Jul '26 | 150.00 | 151.65 | 148.71 | 149.46 | −0.92 | −0.61% | 0.02 cr | 150.13 | 43.1% | ₹2 cr |
| 29 Jul '26 | 151.15 | 152.60 | 149.25 | 150.38 | −0.46 | −0.30% | 0.02 cr | 150.49 | 55.9% | ₹3 cr |
| 28 Jul '26 | 156.00 | 157.56 | 150.45 | 150.84 | −5.20 | −3.33% | 0.03 cr | 153.62 | 43.5% | ₹4 cr |
| 27 Jul '26 | 152.10 | 158.10 | 152.04 | 156.04 | +6.29 | +4.20% | 0.06 cr | 155.90 | 44.0% | ₹10 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.
