End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 155.00 | 155.00 | 151.05 | 151.05 | −7.95 | −5.00% | 0.00 cr | 153.03 | 100.0% | ₹0 cr |
| 02 Sep '26 | 157.00 | 159.00 | 157.00 | 159.00 | +4.00 | +2.58% | 0.00 cr | 158.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 155.00 | 155.00 | 155.00 | 155.00 | −5.00 | −3.13% | 0.00 cr | 155.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 163.90 | 164.00 | 160.00 | 160.00 | +3.00 | +1.91% | 0.00 cr | 162.63 | 100.0% | ₹0 cr |
| 20 Aug '26 | 157.00 | 157.00 | 157.00 | 157.00 | +7.10 | +4.74% | 0.00 cr | 157.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 148.00 | 149.90 | 148.00 | 149.90 | +3.40 | +2.32% | 0.00 cr | 148.63 | 100.0% | ₹0 cr |
| 18 Aug '26 | 160.20 | 160.20 | 146.10 | 146.50 | −6.15 | −4.03% | 0.00 cr | 149.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 152.65 | 152.65 | 152.00 | 152.65 | +7.25 | +4.99% | 0.00 cr | 152.56 | 100.0% | ₹0 cr |
| 14 Aug '26 | 145.40 | 145.40 | 145.40 | 145.40 | +6.90 | +4.98% | 0.00 cr | 145.40 | 100.0% | ₹0 cr |
| 13 Aug '26 | 138.50 | 138.50 | 138.50 | 138.50 | +6.55 | +4.96% | 0.00 cr | 138.50 | 100.0% | ₹0 cr |
| 12 Aug '26 | 131.95 | 131.95 | 131.95 | 131.95 | +6.25 | +4.97% | 0.00 cr | 131.95 | 100.0% | ₹0 cr |
| 11 Aug '26 | 123.95 | 125.70 | 123.95 | 125.70 | +5.95 | +4.97% | 0.00 cr | 124.96 | 100.0% | ₹0 cr |
| 10 Aug '26 | 119.00 | 119.75 | 119.00 | 119.75 | +5.70 | +5.00% | 0.00 cr | 119.63 | 91.3% | ₹0 cr |
| 07 Aug '26 | 114.05 | 114.05 | 114.05 | 114.05 | +5.40 | +4.97% | 0.00 cr | 114.05 | 100.0% | ₹0 cr |
| 06 Aug '26 | 108.65 | 108.65 | 108.65 | 108.65 | +5.15 | +4.98% | 0.00 cr | 108.65 | 100.0% | ₹0 cr |
| 05 Aug '26 | 103.50 | 103.50 | 103.50 | 103.50 | +4.90 | +4.97% | 0.00 cr | 103.50 | 100.0% | ₹0 cr |
| 04 Aug '26 | 98.60 | 98.60 | 98.60 | 98.60 | +4.65 | +4.95% | 0.00 cr | 98.60 | 100.0% | ₹0 cr |
| 03 Aug '26 | 93.95 | 93.95 | 93.95 | 93.95 | +4.45 | +4.97% | 0.00 cr | 93.95 | 100.0% | ₹0 cr |
| 30 Jul '26 | 89.50 | 89.50 | 89.50 | 89.50 | +4.25 | +4.99% | 0.00 cr | 89.50 | 100.0% | ₹0 cr |
| 29 Jul '26 | 85.25 | 85.25 | 85.25 | 85.25 | +4.05 | +4.99% | 0.00 cr | 85.25 | 100.0% | ₹0 cr |
| 28 Jul '26 | 81.20 | 81.20 | 81.20 | 81.20 | +3.85 | +4.98% | 0.00 cr | 81.20 | 100.0% | ₹0 cr |
| 02 Jul '26 | 73.60 | 77.35 | 73.60 | 77.35 | +0.00 | +0.00% | 0.00 cr | 75.48 | 50.0% | ₹0 cr |
| 29 Jun '26 | 77.35 | 77.35 | 77.35 | 77.35 | +3.60 | +4.88% | 0.00 cr | 77.35 | 100.0% | ₹0 cr |
| 24 Jun '26 | 73.75 | 73.75 | 73.75 | 73.75 | −3.75 | −4.84% | 0.00 cr | 73.75 | 100.0% | ₹0 cr |
| 12 Jun '26 | 70.50 | 77.50 | 70.50 | 77.50 | +3.50 | +4.73% | 0.00 cr | 75.00 | 66.7% | ₹0 cr |
| 11 Jun '26 | 74.00 | 74.00 | 74.00 | 74.00 | −2.00 | −2.63% | 0.00 cr | 74.00 | 100.0% | ₹0 cr |
| 05 Jun '26 | 70.30 | 76.00 | 70.30 | 76.00 | — | — | 0.00 cr | 73.15 | 50.0% | ₹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.
