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 | 158.60 | 164.00 | 157.00 | 157.00 | −3.00 | −1.88% | 0.00 cr | 159.15 | 100.0% | ₹0 cr |
| 02 Sep '26 | 166.95 | 166.95 | 153.00 | 160.00 | −2.80 | −1.72% | 0.00 cr | 158.68 | 50.0% | ₹0 cr |
| 31 Aug '26 | 158.90 | 167.00 | 158.90 | 162.80 | +2.30 | +1.43% | 0.00 cr | 162.69 | 66.7% | ₹0 cr |
| 28 Aug '26 | 160.85 | 161.00 | 160.00 | 160.50 | −0.50 | −0.31% | 0.00 cr | 160.52 | 81.8% | ₹0 cr |
| 26 Aug '26 | 156.20 | 161.05 | 156.00 | 161.00 | +5.00 | +3.21% | 0.00 cr | 158.19 | 57.1% | ₹0 cr |
| 25 Aug '26 | 163.90 | 163.90 | 156.00 | 156.00 | +1.55 | +1.00% | 0.00 cr | 159.96 | 100.0% | ₹0 cr |
| 24 Aug '26 | 155.60 | 158.25 | 154.15 | 154.45 | −1.15 | −0.74% | 0.00 cr | 155.56 | 75.0% | ₹0 cr |
| 21 Aug '26 | 167.90 | 167.90 | 155.00 | 155.60 | +2.20 | +1.43% | 0.00 cr | 158.44 | 85.7% | ₹0 cr |
| 20 Aug '26 | 157.00 | 164.90 | 152.00 | 153.40 | −3.00 | −1.92% | 0.00 cr | 155.09 | 77.8% | ₹0 cr |
| 19 Aug '26 | 156.50 | 156.50 | 156.40 | 156.40 | −1.90 | −1.20% | 0.00 cr | 156.45 | 100.0% | ₹0 cr |
| 18 Aug '26 | 158.50 | 158.50 | 158.10 | 158.30 | +0.30 | +0.19% | 0.00 cr | 158.30 | 100.0% | ₹0 cr |
| 17 Aug '26 | 158.00 | 158.00 | 158.00 | 158.00 | +0.00 | +0.00% | 0.00 cr | 158.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 165.50 | 165.50 | 158.00 | 158.00 | −7.00 | −4.24% | 0.00 cr | 160.80 | 100.0% | ₹0 cr |
| 13 Aug '26 | 168.00 | 189.90 | 165.00 | 165.00 | −0.80 | −0.48% | 0.00 cr | 170.25 | 64.3% | ₹0 cr |
| 12 Aug '26 | 165.05 | 167.95 | 165.00 | 165.80 | +1.30 | +0.79% | 0.00 cr | 165.95 | 75.0% | ₹0 cr |
| 10 Aug '26 | 164.00 | 165.00 | 164.00 | 164.50 | +0.50 | +0.30% | 0.00 cr | 164.33 | 66.7% | ₹0 cr |
| 07 Aug '26 | 162.60 | 165.90 | 162.60 | 164.00 | +9.00 | +5.81% | 0.00 cr | 164.25 | 100.0% | ₹0 cr |
| 06 Aug '26 | 162.00 | 162.00 | 142.00 | 155.00 | −10.80 | −6.51% | 0.00 cr | 153.79 | 81.8% | ₹0 cr |
| 04 Aug '26 | 163.80 | 165.80 | 163.80 | 165.80 | +0.00 | +0.00% | 0.00 cr | 164.80 | 50.0% | ₹0 cr |
| 03 Aug '26 | 167.00 | 167.00 | 165.80 | 165.80 | +1.80 | +1.10% | 0.00 cr | 166.40 | 100.0% | ₹0 cr |
| 29 Jul '26 | 155.50 | 170.00 | 155.50 | 164.00 | +14.50 | +9.70% | 0.00 cr | 162.54 | 80.0% | ₹0 cr |
| 28 Jul '26 | 152.00 | 152.00 | 149.00 | 149.50 | −4.50 | −2.92% | 0.00 cr | 150.56 | 75.0% | ₹0 cr |
| 27 Jul '26 | 154.00 | 154.00 | 154.00 | 154.00 | +0.50 | +0.33% | 0.00 cr | 154.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 158.00 | 158.00 | 148.60 | 153.50 | −4.50 | −2.85% | 0.00 cr | 151.38 | 66.7% | ₹0 cr |
| 23 Jul '26 | 157.80 | 158.00 | 157.70 | 158.00 | +5.60 | +3.67% | 0.00 cr | 157.83 | 66.7% | ₹0 cr |
| 22 Jul '26 | 154.80 | 156.90 | 152.00 | 152.40 | −2.40 | −1.55% | 0.00 cr | 153.47 | 84.6% | ₹0 cr |
| 21 Jul '26 | 154.80 | 154.80 | 154.80 | 154.80 | +0.80 | +0.52% | 0.00 cr | 154.80 | 100.0% | ₹0 cr |
| 20 Jul '26 | 158.90 | 158.90 | 154.00 | 154.00 | −1.15 | −0.74% | 0.00 cr | 156.45 | 100.0% | ₹0 cr |
| 17 Jul '26 | 155.00 | 157.40 | 153.00 | 155.15 | −2.85 | −1.80% | 0.00 cr | 155.10 | 66.7% | ₹0 cr |
| 16 Jul '26 | 158.00 | 159.00 | 158.00 | 158.00 | −0.50 | −0.32% | 0.00 cr | 158.20 | 100.0% | ₹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.
