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 | 151.50 | 156.18 | 149.94 | 151.55 | +1.91 | +1.28% | 0.12 cr | 152.90 | 40.4% | ₹19 cr |
| 03 Sep '26 | 157.33 | 159.95 | 147.61 | 149.64 | −2.83 | −1.86% | 0.45 cr | 154.06 | 21.9% | ₹69 cr |
| 02 Sep '26 | 153.66 | 157.50 | 150.08 | 152.47 | −0.45 | −0.29% | 0.29 cr | 153.86 | 41.7% | ₹44 cr |
| 01 Sep '26 | 148.83 | 154.50 | 146.20 | 152.92 | +6.14 | +4.18% | 0.15 cr | 152.31 | 36.5% | ₹23 cr |
| 31 Aug '26 | 145.59 | 149.60 | 143.45 | 146.78 | +2.07 | +1.43% | 0.06 cr | 147.13 | 31.3% | ₹9 cr |
| 28 Aug '26 | 146.50 | 151.88 | 144.05 | 144.71 | −3.01 | −2.04% | 0.11 cr | 149.02 | 35.8% | ₹17 cr |
| 27 Aug '26 | 144.83 | 148.84 | 143.08 | 147.72 | +2.00 | +1.37% | 0.11 cr | 147.27 | 39.5% | ₹16 cr |
| 26 Aug '26 | 145.00 | 148.00 | 142.00 | 145.72 | +0.58 | +0.40% | 0.08 cr | 144.55 | 35.5% | ₹12 cr |
| 25 Aug '26 | 137.98 | 146.47 | 137.81 | 145.14 | +7.33 | +5.32% | 0.15 cr | 143.74 | 34.0% | ₹21 cr |
| 24 Aug '26 | 141.49 | 144.69 | 137.00 | 137.81 | −3.55 | −2.51% | 0.10 cr | 140.33 | 32.4% | ₹14 cr |
| 21 Aug '26 | 136.36 | 143.56 | 135.51 | 141.36 | +4.72 | +3.45% | 0.18 cr | 140.74 | 33.7% | ₹26 cr |
| 20 Aug '26 | 133.00 | 137.20 | 132.04 | 136.64 | +3.50 | +2.63% | 0.10 cr | 135.47 | 40.7% | ₹14 cr |
| 19 Aug '26 | 130.00 | 134.38 | 128.50 | 133.14 | +1.62 | +1.23% | 0.12 cr | 132.05 | 29.5% | ₹16 cr |
| 18 Aug '26 | 124.01 | 134.79 | 124.01 | 131.52 | +6.89 | +5.53% | 0.63 cr | 130.52 | 14.2% | ₹83 cr |
| 17 Aug '26 | 122.00 | 127.77 | 120.02 | 124.63 | +3.25 | +2.68% | 0.14 cr | 124.72 | 21.2% | ₹17 cr |
| 14 Aug '26 | 122.90 | 122.90 | 121.00 | 121.38 | −0.99 | −0.81% | 0.04 cr | 121.52 | 36.2% | ₹5 cr |
| 13 Aug '26 | 122.88 | 123.81 | 121.93 | 122.37 | −0.50 | −0.41% | 0.04 cr | 123.05 | 31.3% | ₹5 cr |
| 12 Aug '26 | 125.03 | 126.00 | 122.20 | 122.87 | −1.61 | −1.29% | 0.06 cr | 123.33 | 37.8% | ₹7 cr |
| 11 Aug '26 | 126.05 | 126.59 | 124.01 | 124.48 | −2.69 | −2.12% | 0.08 cr | 124.64 | 43.1% | ₹10 cr |
| 10 Aug '26 | 128.23 | 129.31 | 125.15 | 127.17 | −0.59 | −0.46% | 0.08 cr | 126.53 | 29.4% | ₹10 cr |
| 07 Aug '26 | 135.39 | 136.50 | 127.00 | 127.76 | −0.14 | −0.11% | 0.66 cr | 132.16 | 24.5% | ₹88 cr |
| 06 Aug '26 | 130.85 | 133.40 | 126.36 | 127.90 | −2.95 | −2.25% | 0.10 cr | 129.86 | 28.6% | ₹13 cr |
| 05 Aug '26 | 128.72 | 133.35 | 127.02 | 130.85 | +2.83 | +2.21% | 0.12 cr | 130.66 | 29.7% | ₹15 cr |
| 04 Aug '26 | 128.81 | 130.70 | 127.15 | 128.02 | −2.03 | −1.56% | 0.06 cr | 128.76 | 23.8% | ₹8 cr |
| 03 Aug '26 | 126.20 | 132.00 | 125.00 | 130.05 | +4.91 | +3.92% | 0.12 cr | 129.13 | 29.9% | ₹16 cr |
| 31 Jul '26 | 125.96 | 125.96 | 124.00 | 125.14 | −0.32 | −0.26% | 0.07 cr | 125.00 | 23.9% | ₹8 cr |
| 30 Jul '26 | 127.30 | 130.43 | 123.51 | 125.46 | −2.01 | −1.58% | 0.19 cr | 126.52 | 15.1% | ₹24 cr |
| 29 Jul '26 | 126.70 | 128.64 | 125.60 | 127.47 | +1.29 | +1.02% | 0.13 cr | 127.34 | 15.5% | ₹17 cr |
| 28 Jul '26 | 126.31 | 129.08 | 124.62 | 126.18 | −1.52 | −1.19% | 0.18 cr | 126.08 | 19.0% | ₹23 cr |
| 27 Jul '26 | 132.00 | 134.00 | 126.40 | 127.70 | −2.00 | −1.54% | 0.35 cr | 129.22 | 21.9% | ₹46 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.
