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 | 160.00 | 160.50 | 158.00 | 158.00 | −2.55 | −1.59% | 0.00 cr | 159.50 | 100.0% | ₹0 cr |
| 03 Sep '26 | 159.10 | 162.10 | 159.00 | 160.55 | −0.15 | −0.09% | 0.00 cr | 160.91 | 100.0% | ₹0 cr |
| 02 Sep '26 | 156.55 | 161.00 | 155.10 | 160.70 | +4.35 | +2.78% | 0.00 cr | 159.18 | 75.0% | ₹0 cr |
| 01 Sep '26 | 157.25 | 158.95 | 156.05 | 156.35 | −5.00 | −3.10% | 0.00 cr | 157.00 | 70.0% | ₹0 cr |
| 31 Aug '26 | 157.95 | 162.00 | 157.95 | 161.35 | +6.45 | +4.16% | 0.00 cr | 159.98 | 94.7% | ₹0 cr |
| 28 Aug '26 | 156.70 | 158.80 | 154.00 | 154.90 | −6.45 | −4.00% | 0.00 cr | 155.19 | 66.7% | ₹0 cr |
| 27 Aug '26 | 155.00 | 162.70 | 155.00 | 161.35 | +7.35 | +4.77% | 0.00 cr | 158.23 | 100.0% | ₹0 cr |
| 26 Aug '26 | 162.50 | 162.55 | 154.00 | 154.00 | −7.15 | −4.44% | 0.00 cr | 158.17 | 47.1% | ₹0 cr |
| 25 Aug '26 | 159.00 | 162.80 | 155.50 | 161.15 | +1.75 | +1.10% | 0.00 cr | 158.55 | 68.0% | ₹0 cr |
| 24 Aug '26 | 150.10 | 159.50 | 150.10 | 159.40 | +6.85 | +4.49% | 0.00 cr | 156.54 | 94.7% | ₹0 cr |
| 21 Aug '26 | 154.50 | 161.00 | 150.00 | 152.55 | +3.85 | +2.59% | 0.00 cr | 156.39 | 70.7% | ₹0 cr |
| 20 Aug '26 | 148.70 | 148.70 | 148.70 | 148.70 | −6.30 | −4.06% | 0.00 cr | 148.70 | 100.0% | ₹0 cr |
| 19 Aug '26 | 146.90 | 155.00 | 146.90 | 155.00 | +9.20 | +6.31% | 0.00 cr | 151.63 | 100.0% | ₹0 cr |
| 18 Aug '26 | 145.80 | 145.80 | 145.80 | 145.80 | −2.20 | −1.49% | 0.00 cr | 145.80 | 100.0% | ₹0 cr |
| 17 Aug '26 | 146.50 | 151.90 | 145.05 | 148.00 | −1.80 | −1.20% | 0.00 cr | 148.94 | 80.0% | ₹0 cr |
| 14 Aug '26 | 152.35 | 154.35 | 148.00 | 149.80 | −2.75 | −1.80% | 0.00 cr | 149.93 | 93.8% | ₹0 cr |
| 13 Aug '26 | 156.05 | 156.05 | 152.00 | 152.55 | −5.60 | −3.54% | 0.00 cr | 154.99 | 75.0% | ₹0 cr |
| 12 Aug '26 | 161.00 | 163.00 | 158.15 | 158.15 | −2.70 | −1.68% | 0.00 cr | 161.48 | 76.9% | ₹0 cr |
| 11 Aug '26 | 160.80 | 162.00 | 157.50 | 160.85 | +0.10 | +0.06% | 0.00 cr | 160.99 | 100.0% | ₹0 cr |
| 10 Aug '26 | 157.70 | 160.95 | 157.70 | 160.75 | +6.65 | +4.32% | 0.01 cr | 160.83 | 100.0% | ₹2 cr |
| 07 Aug '26 | 159.50 | 160.00 | 153.50 | 154.10 | −6.60 | −4.11% | 0.00 cr | 155.31 | 78.6% | ₹0 cr |
| 06 Aug '26 | 160.00 | 161.00 | 160.00 | 160.70 | +0.70 | +0.44% | 0.00 cr | 160.35 | 100.0% | ₹0 cr |
| 05 Aug '26 | 160.00 | 160.00 | 160.00 | 160.00 | +2.80 | +1.78% | 0.00 cr | 160.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 159.95 | 159.95 | 157.20 | 157.20 | −2.65 | −1.66% | 0.00 cr | 157.71 | 80.0% | ₹0 cr |
| 03 Aug '26 | 159.20 | 160.00 | 157.50 | 159.85 | +1.40 | +0.88% | 0.00 cr | 158.59 | 92.3% | ₹0 cr |
| 31 Jul '26 | 159.10 | 159.10 | 158.10 | 158.45 | −1.55 | −0.97% | 0.00 cr | 158.55 | 100.0% | ₹0 cr |
| 30 Jul '26 | 155.30 | 160.50 | 155.30 | 160.00 | +0.30 | +0.19% | 0.00 cr | 159.47 | 88.5% | ₹0 cr |
| 29 Jul '26 | 160.00 | 160.05 | 159.10 | 159.70 | +0.65 | +0.41% | 0.00 cr | 159.83 | 100.0% | ₹0 cr |
| 28 Jul '26 | 159.15 | 159.20 | 159.00 | 159.05 | −2.30 | −1.43% | 0.00 cr | 159.09 | 100.0% | ₹0 cr |
| 27 Jul '26 | 164.00 | 164.00 | 158.10 | 161.35 | +6.35 | +4.10% | 0.00 cr | 161.36 | 91.2% | ₹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.
