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 | 159.00 | 164.68 | 158.00 | 160.94 | +2.13 | +1.34% | 0.00 cr | 161.28 | 50.2% | ₹0 cr |
| 03 Sep '26 | 159.00 | 159.00 | 153.05 | 158.81 | +2.68 | +1.72% | 0.00 cr | 155.98 | 77.8% | ₹0 cr |
| 02 Sep '26 | 158.00 | 160.00 | 155.00 | 156.13 | −3.05 | −1.92% | 0.00 cr | 155.67 | 76.4% | ₹0 cr |
| 01 Sep '26 | 162.95 | 166.00 | 157.65 | 159.18 | −3.06 | −1.89% | 0.00 cr | 160.52 | 76.2% | ₹0 cr |
| 31 Aug '26 | 162.40 | 162.40 | 159.00 | 162.24 | −0.16 | −0.10% | 0.00 cr | 161.64 | 100.0% | ₹0 cr |
| 28 Aug '26 | 160.00 | 163.97 | 156.00 | 162.40 | +2.40 | +1.50% | 0.00 cr | 156.69 | 95.2% | ₹0 cr |
| 27 Aug '26 | 160.50 | 160.50 | 159.00 | 160.00 | −0.50 | −0.31% | 0.00 cr | 160.24 | 99.3% | ₹0 cr |
| 26 Aug '26 | 161.00 | 164.00 | 160.00 | 160.50 | +0.45 | +0.28% | 0.00 cr | 160.52 | 100.0% | ₹0 cr |
| 25 Aug '26 | 158.61 | 165.00 | 157.00 | 160.05 | −1.32 | −0.82% | 0.00 cr | 160.87 | 75.1% | ₹0 cr |
| 24 Aug '26 | 164.90 | 164.90 | 156.35 | 161.37 | +0.17 | +0.11% | 0.00 cr | 161.35 | 77.0% | ₹0 cr |
| 21 Aug '26 | 160.00 | 165.00 | 156.00 | 161.20 | −2.41 | −1.47% | 0.00 cr | 161.03 | 94.5% | ₹0 cr |
| 20 Aug '26 | 161.00 | 166.00 | 160.00 | 163.61 | +8.45 | +5.45% | 0.00 cr | 162.29 | 94.7% | ₹0 cr |
| 19 Aug '26 | 160.00 | 160.00 | 150.35 | 155.16 | −2.41 | −1.53% | 0.00 cr | 156.00 | 62.9% | ₹0 cr |
| 18 Aug '26 | 162.30 | 162.30 | 157.05 | 157.57 | −4.43 | −2.73% | 0.00 cr | 160.14 | 99.5% | ₹0 cr |
| 17 Aug '26 | 159.00 | 162.90 | 155.00 | 162.00 | +6.40 | +4.11% | 0.00 cr | 159.38 | 79.9% | ₹0 cr |
| 14 Aug '26 | 158.90 | 158.90 | 154.95 | 155.60 | −1.35 | −0.86% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 154.00 | 158.85 | 154.00 | 156.95 | +1.20 | +0.77% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 160.70 | 160.70 | 154.55 | 155.75 | −6.25 | −3.86% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 160.40 | 162.00 | 160.00 | 162.00 | +1.70 | +1.06% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 165.00 | 165.00 | 160.00 | 160.30 | −1.95 | −1.20% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 162.05 | 169.75 | 162.00 | 162.25 | −4.80 | −2.87% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 168.95 | 169.95 | 167.00 | 167.05 | +1.10 | +0.66% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 174.00 | 174.00 | 165.00 | 165.95 | −3.50 | −2.07% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 171.70 | 171.75 | 169.00 | 169.45 | −2.30 | −1.34% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 169.10 | 172.00 | 160.00 | 171.75 | −1.50 | −0.87% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 169.95 | 174.00 | 166.45 | 173.25 | +4.15 | +2.45% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 170.00 | 170.00 | 166.00 | 169.10 | −0.90 | −0.53% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 173.00 | 173.00 | 168.80 | 170.00 | +1.20 | +0.71% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 173.70 | 173.80 | 166.70 | 168.80 | −6.15 | −3.52% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 185.00 | 185.00 | 169.50 | 174.95 | −5.85 | −3.24% | 0.00 cr | — | — | ₹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.
