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 | 164.93 | 164.93 | 155.15 | 157.47 | −2.21 | −1.38% | 0.00 cr | 159.25 | 71.3% | ₹0 cr |
| 03 Sep '26 | 163.88 | 163.88 | 159.00 | 159.68 | +0.27 | +0.17% | 0.00 cr | 160.96 | 79.8% | ₹0 cr |
| 02 Sep '26 | 160.99 | 161.80 | 157.05 | 159.41 | +2.34 | +1.49% | 0.00 cr | 159.45 | 62.7% | ₹0 cr |
| 01 Sep '26 | 160.05 | 163.96 | 155.01 | 157.07 | −4.06 | −2.52% | 0.00 cr | 158.03 | 64.5% | ₹0 cr |
| 31 Aug '26 | 164.99 | 165.31 | 157.05 | 161.13 | −4.18 | −2.53% | 0.00 cr | 161.18 | 73.6% | ₹0 cr |
| 28 Aug '26 | 166.00 | 168.95 | 162.15 | 165.31 | −2.16 | −1.29% | 0.00 cr | 165.51 | — | ₹0 cr |
| 27 Aug '26 | 163.55 | 169.55 | 162.10 | 167.47 | +1.55 | +0.93% | 0.00 cr | 166.73 | — | ₹0 cr |
| 26 Aug '26 | 165.99 | 167.90 | 163.99 | 165.92 | +2.93 | +1.80% | 0.00 cr | 165.29 | — | ₹0 cr |
| 25 Aug '26 | 169.29 | 169.29 | 161.11 | 162.99 | −2.85 | −1.72% | 0.00 cr | 163.68 | — | ₹0 cr |
| 24 Aug '26 | 169.98 | 169.98 | 165.30 | 165.84 | −0.97 | −0.58% | 0.00 cr | 167.04 | — | ₹0 cr |
| 21 Aug '26 | 164.70 | 169.18 | 162.01 | 166.81 | +2.10 | +1.27% | 0.00 cr | 165.86 | — | ₹0 cr |
| 20 Aug '26 | 171.00 | 171.00 | 164.00 | 164.71 | −5.29 | −3.11% | 0.00 cr | 167.05 | — | ₹1 cr |
| 19 Aug '26 | 160.05 | 172.36 | 160.05 | 170.00 | +5.84 | +3.56% | 0.00 cr | 167.94 | — | ₹0 cr |
| 18 Aug '26 | 172.50 | 172.50 | 164.16 | 164.16 | −8.64 | −5.00% | 0.01 cr | 164.68 | — | ₹1 cr |
| 17 Aug '26 | 172.86 | 177.00 | 172.80 | 172.80 | −9.09 | −5.00% | 0.00 cr | 172.88 | — | ₹0 cr |
| 14 Aug '26 | 181.89 | 181.89 | 181.89 | 181.89 | −9.57 | −5.00% | 0.00 cr | 181.89 | — | ₹0 cr |
| 13 Aug '26 | 185.49 | 192.00 | 182.00 | 191.46 | +5.97 | +3.22% | 0.00 cr | 189.41 | — | ₹0 cr |
| 12 Aug '26 | 190.05 | 192.50 | 184.20 | 185.49 | −7.07 | −3.67% | 0.00 cr | 186.46 | — | ₹0 cr |
| 11 Aug '26 | 190.65 | 194.99 | 188.74 | 192.56 | −1.21 | −0.62% | 0.00 cr | 191.55 | — | ₹0 cr |
| 10 Aug '26 | 198.90 | 199.00 | 190.25 | 193.77 | −2.28 | −1.16% | 0.00 cr | 195.43 | — | ₹0 cr |
| 07 Aug '26 | 200.20 | 200.20 | 193.01 | 196.05 | +5.20 | +2.72% | 0.00 cr | 197.80 | — | ₹0 cr |
| 06 Aug '26 | 180.87 | 190.85 | 180.01 | 190.85 | +9.08 | +5.00% | 0.00 cr | 188.38 | — | ₹0 cr |
| 05 Aug '26 | 179.97 | 182.40 | 177.60 | 181.77 | +1.48 | +0.82% | 0.00 cr | 180.19 | — | ₹0 cr |
| 04 Aug '26 | 178.90 | 181.90 | 173.00 | 180.29 | +2.75 | +1.55% | 0.00 cr | 179.17 | — | ₹0 cr |
| 03 Aug '26 | 182.95 | 182.95 | 175.30 | 177.54 | −3.32 | −1.84% | 0.00 cr | 178.62 | — | ₹0 cr |
| 31 Jul '26 | 181.60 | 183.79 | 179.01 | 180.86 | −0.74 | −0.41% | 0.00 cr | 181.60 | — | ₹0 cr |
| 30 Jul '26 | 180.80 | 183.86 | 177.10 | 181.60 | +2.83 | +1.58% | 0.00 cr | 181.31 | — | ₹0 cr |
| 29 Jul '26 | 185.85 | 185.85 | 177.61 | 178.77 | −4.31 | −2.35% | 0.00 cr | 179.80 | — | ₹0 cr |
| 28 Jul '26 | 184.13 | 187.95 | 181.00 | 183.08 | −1.05 | −0.57% | 0.00 cr | 183.42 | — | ₹0 cr |
| 27 Jul '26 | 186.90 | 186.95 | 180.81 | 184.13 | +0.64 | +0.35% | 0.00 cr | 184.65 | — | ₹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.
