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 | 157.00 | 157.00 | 152.70 | 154.99 | +1.00 | +0.65% | 0.00 cr | 153.99 | 73.3% | ₹0 cr |
| 03 Sep '26 | 154.78 | 157.20 | 152.25 | 153.99 | −1.56 | −1.00% | 0.00 cr | 154.87 | 77.0% | ₹0 cr |
| 02 Sep '26 | 153.00 | 157.43 | 151.16 | 155.55 | +1.05 | +0.68% | 0.00 cr | 155.19 | 80.8% | ₹0 cr |
| 01 Sep '26 | 154.10 | 157.49 | 153.35 | 154.50 | −1.95 | −1.25% | 0.00 cr | 155.19 | 46.9% | ₹0 cr |
| 31 Aug '26 | 155.94 | 158.11 | 154.00 | 156.45 | −3.10 | −1.94% | 0.00 cr | 156.40 | 49.5% | ₹0 cr |
| 28 Aug '26 | 152.66 | 160.00 | 152.66 | 159.55 | +6.17 | +4.02% | 0.00 cr | 156.28 | 33.2% | ₹0 cr |
| 27 Aug '26 | 157.49 | 158.15 | 152.01 | 153.38 | −4.06 | −2.58% | 0.00 cr | 155.51 | 44.6% | ₹0 cr |
| 26 Aug '26 | 152.23 | 158.00 | 151.00 | 157.44 | +5.21 | +3.42% | 0.00 cr | 155.56 | 35.3% | ₹0 cr |
| 25 Aug '26 | 154.45 | 157.98 | 150.25 | 152.23 | −3.09 | −1.99% | 0.00 cr | 154.28 | 30.4% | ₹0 cr |
| 24 Aug '26 | 152.90 | 159.11 | 152.90 | 155.32 | −1.95 | −1.24% | 0.00 cr | 156.65 | 22.4% | ₹0 cr |
| 21 Aug '26 | 157.80 | 158.00 | 154.90 | 157.27 | −0.58 | −0.37% | 0.00 cr | 156.66 | 8.9% | ₹0 cr |
| 20 Aug '26 | 152.66 | 159.00 | 152.66 | 157.85 | +5.26 | +3.45% | 0.01 cr | 156.82 | 55.3% | ₹1 cr |
| 19 Aug '26 | 154.75 | 156.46 | 152.50 | 152.59 | −1.95 | −1.26% | 0.00 cr | 154.02 | 93.4% | ₹0 cr |
| 18 Aug '26 | 157.88 | 159.00 | 152.81 | 154.54 | −0.75 | −0.48% | 0.00 cr | 156.33 | 66.0% | ₹0 cr |
| 17 Aug '26 | 151.25 | 158.99 | 149.84 | 155.29 | +0.79 | +0.51% | 0.00 cr | 152.52 | 77.8% | ₹0 cr |
| 14 Aug '26 | 152.00 | 155.39 | 152.00 | 154.50 | +2.94 | +1.94% | 0.00 cr | 153.96 | 78.3% | ₹0 cr |
| 13 Aug '26 | 159.40 | 159.40 | 149.10 | 151.56 | −5.57 | −3.54% | 0.00 cr | 153.39 | 56.1% | ₹0 cr |
| 12 Aug '26 | 158.50 | 165.79 | 155.06 | 157.13 | +1.96 | +1.26% | 0.00 cr | 159.49 | 46.4% | ₹1 cr |
| 11 Aug '26 | 166.90 | 166.90 | 154.00 | 155.17 | −2.03 | −1.29% | 0.00 cr | 156.19 | 81.7% | ₹0 cr |
| 10 Aug '26 | 166.23 | 167.00 | 155.00 | 157.20 | −5.93 | −3.64% | 0.00 cr | 159.66 | 76.5% | ₹0 cr |
| 07 Aug '26 | 146.86 | 169.80 | 146.11 | 163.13 | +13.27 | +8.85% | 0.02 cr | 163.10 | 43.7% | ₹4 cr |
| 06 Aug '26 | 153.21 | 153.21 | 148.37 | 149.86 | −0.32 | −0.21% | 0.00 cr | 150.48 | 60.6% | ₹1 cr |
| 05 Aug '26 | 154.97 | 156.00 | 147.35 | 150.18 | −2.80 | −1.83% | 0.00 cr | 153.09 | 82.2% | ₹0 cr |
| 04 Aug '26 | 147.67 | 158.00 | 145.00 | 152.98 | +7.05 | +4.83% | 0.01 cr | 149.64 | 46.2% | ₹1 cr |
| 03 Aug '26 | 148.00 | 148.00 | 145.01 | 145.93 | +0.16 | +0.11% | 0.00 cr | 146.30 | 67.8% | ₹0 cr |
| 31 Jul '26 | 145.99 | 147.40 | 145.00 | 145.77 | +1.12 | +0.77% | 0.00 cr | 145.89 | 78.2% | ₹0 cr |
| 30 Jul '26 | 147.99 | 147.99 | 142.21 | 144.65 | −0.51 | −0.35% | 0.00 cr | 144.60 | 85.3% | ₹0 cr |
| 29 Jul '26 | 144.99 | 148.00 | 144.50 | 145.16 | +2.22 | +1.55% | 0.00 cr | 145.34 | 39.4% | ₹0 cr |
| 28 Jul '26 | 141.56 | 146.30 | 141.56 | 142.94 | −0.37 | −0.26% | 0.00 cr | 144.33 | 72.5% | ₹0 cr |
| 27 Jul '26 | 143.50 | 143.99 | 140.04 | 143.31 | +0.48 | +0.34% | 0.00 cr | 141.97 | 39.6% | ₹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.
