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 | 148.83 | 154.65 | 146.50 | 152.01 | +6.02 | +4.12% | 0.00 cr | 150.08 | 77.8% | ₹0 cr |
| 03 Sep '26 | 144.80 | 150.00 | 143.00 | 145.99 | +1.21 | +0.84% | 0.00 cr | 147.95 | 49.3% | ₹1 cr |
| 02 Sep '26 | 144.55 | 148.50 | 141.11 | 144.78 | −0.20 | −0.14% | 0.00 cr | 145.28 | 50.6% | ₹0 cr |
| 01 Sep '26 | 149.48 | 150.02 | 142.01 | 144.98 | −1.77 | −1.21% | 0.00 cr | 146.99 | 62.3% | ₹0 cr |
| 31 Aug '26 | 146.00 | 154.00 | 143.45 | 146.75 | +2.55 | +1.77% | 0.00 cr | 148.85 | 43.2% | ₹0 cr |
| 28 Aug '26 | 151.80 | 151.88 | 143.15 | 144.20 | −5.69 | −3.80% | 0.00 cr | 146.58 | 68.8% | ₹0 cr |
| 27 Aug '26 | 148.54 | 152.87 | 147.27 | 149.89 | +1.35 | +0.91% | 0.00 cr | 149.96 | 63.0% | ₹0 cr |
| 26 Aug '26 | 154.95 | 158.98 | 147.10 | 148.54 | −7.30 | −4.68% | 0.00 cr | 151.82 | 74.1% | ₹0 cr |
| 25 Aug '26 | 159.00 | 160.00 | 154.25 | 155.84 | −0.37 | −0.24% | 0.00 cr | 157.33 | 50.8% | ₹0 cr |
| 24 Aug '26 | 156.45 | 162.90 | 154.82 | 156.21 | −0.24 | −0.15% | 0.01 cr | 157.93 | 61.7% | ₹1 cr |
| 21 Aug '26 | 160.00 | 163.85 | 155.25 | 156.45 | −2.68 | −1.68% | 0.00 cr | 157.88 | 48.8% | ₹0 cr |
| 20 Aug '26 | 164.99 | 167.00 | 158.10 | 159.13 | −3.43 | −2.11% | 0.00 cr | 161.13 | 74.0% | ₹0 cr |
| 19 Aug '26 | 168.00 | 173.00 | 161.05 | 162.56 | −4.39 | −2.63% | 0.00 cr | 165.05 | 61.8% | ₹0 cr |
| 18 Aug '26 | 170.99 | 170.99 | 162.01 | 166.95 | +3.19 | +1.95% | 0.00 cr | 165.77 | 84.7% | ₹0 cr |
| 17 Aug '26 | 161.43 | 165.94 | 160.00 | 163.76 | +1.46 | +0.90% | 0.00 cr | 163.23 | 70.6% | ₹0 cr |
| 14 Aug '26 | 167.95 | 167.95 | 160.00 | 162.30 | −0.87 | −0.53% | 0.00 cr | 163.20 | 79.0% | ₹0 cr |
| 13 Aug '26 | 163.00 | 168.00 | 159.20 | 163.17 | +1.10 | +0.68% | 0.00 cr | 162.88 | 75.5% | ₹0 cr |
| 12 Aug '26 | 166.00 | 168.00 | 158.00 | 162.07 | −3.47 | −2.10% | 0.00 cr | 163.31 | 69.9% | ₹0 cr |
| 11 Aug '26 | 168.00 | 171.89 | 165.00 | 165.54 | −5.85 | −3.41% | 0.00 cr | 167.61 | 64.6% | ₹1 cr |
| 10 Aug '26 | 177.00 | 179.40 | 170.10 | 171.39 | −6.27 | −3.53% | 0.00 cr | 174.17 | 50.5% | ₹1 cr |
| 07 Aug '26 | 165.75 | 186.30 | 165.70 | 177.66 | +12.53 | +7.59% | 0.02 cr | 177.79 | 46.1% | ₹4 cr |
| 06 Aug '26 | 162.00 | 165.86 | 155.26 | 165.13 | +14.34 | +9.51% | 0.02 cr | 161.97 | 57.9% | ₹4 cr |
| 05 Aug '26 | 142.49 | 150.79 | 142.49 | 150.79 | +13.70 | +9.99% | 0.02 cr | 149.47 | 41.1% | ₹3 cr |
| 04 Aug '26 | 135.90 | 137.50 | 135.00 | 137.09 | +1.14 | +0.84% | 0.00 cr | 136.09 | 84.8% | ₹0 cr |
| 03 Aug '26 | 134.00 | 136.19 | 134.00 | 135.95 | +1.19 | +0.88% | 0.00 cr | 135.64 | 83.2% | ₹0 cr |
| 31 Jul '26 | 137.92 | 137.97 | 132.30 | 134.76 | −0.09 | −0.07% | 0.00 cr | 135.29 | 78.9% | ₹0 cr |
| 30 Jul '26 | 138.90 | 138.90 | 134.49 | 134.85 | −1.97 | −1.44% | 0.00 cr | 135.03 | 82.5% | ₹0 cr |
| 29 Jul '26 | 140.99 | 140.99 | 135.23 | 136.82 | −0.44 | −0.32% | 0.00 cr | 138.07 | 71.3% | ₹0 cr |
| 28 Jul '26 | 131.40 | 139.98 | 131.40 | 137.26 | −0.75 | −0.54% | 0.00 cr | 136.38 | 62.8% | ₹0 cr |
| 27 Jul '26 | 141.94 | 141.94 | 136.82 | 138.01 | −0.74 | −0.53% | 0.00 cr | 138.50 | 81.4% | ₹0 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.
