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 | 165.61 | 171.90 | 163.00 | 165.10 | +0.10 | +0.06% | 0.00 cr | 165.64 | 49.6% | ₹0 cr |
| 03 Sep '26 | 167.46 | 173.37 | 165.00 | 165.00 | −0.81 | −0.49% | 0.00 cr | 168.00 | 55.2% | ₹0 cr |
| 02 Sep '26 | 164.01 | 166.80 | 163.39 | 165.81 | +1.60 | +0.97% | 0.00 cr | 165.10 | 85.7% | ₹0 cr |
| 01 Sep '26 | 168.48 | 168.50 | 163.80 | 164.21 | −4.27 | −2.53% | 0.00 cr | 165.14 | 52.8% | ₹0 cr |
| 31 Aug '26 | 174.00 | 175.11 | 162.56 | 168.48 | −0.52 | −0.31% | 0.00 cr | 171.95 | 58.6% | ₹0 cr |
| 28 Aug '26 | 162.15 | 174.50 | 162.15 | 169.00 | −1.59 | −0.93% | 0.00 cr | 169.95 | 38.3% | ₹0 cr |
| 27 Aug '26 | 174.00 | 174.40 | 164.25 | 170.59 | −4.21 | −2.41% | 0.00 cr | 170.02 | 64.1% | ₹0 cr |
| 26 Aug '26 | 189.99 | 189.99 | 171.19 | 174.80 | −7.25 | −3.98% | 0.00 cr | 181.59 | 25.7% | ₹1 cr |
| 25 Aug '26 | 162.00 | 184.99 | 162.00 | 182.05 | +17.62 | +10.72% | 0.00 cr | 180.72 | 28.1% | ₹1 cr |
| 24 Aug '26 | 162.00 | 169.30 | 160.00 | 164.43 | −1.38 | −0.83% | 0.00 cr | 163.44 | 62.3% | ₹0 cr |
| 21 Aug '26 | 168.00 | 172.80 | 165.00 | 165.81 | −2.53 | −1.50% | 0.00 cr | 167.70 | 75.5% | ₹0 cr |
| 20 Aug '26 | 182.90 | 182.90 | 166.41 | 168.34 | −6.05 | −3.47% | 0.00 cr | 170.75 | 56.9% | ₹0 cr |
| 19 Aug '26 | 180.00 | 184.90 | 171.20 | 174.39 | +3.84 | +2.25% | 0.00 cr | 175.80 | 56.7% | ₹0 cr |
| 18 Aug '26 | 165.55 | 171.89 | 165.55 | 170.55 | +5.00 | +3.02% | 0.00 cr | 170.30 | 80.3% | ₹0 cr |
| 17 Aug '26 | 165.13 | 166.34 | 165.03 | 165.55 | −0.46 | −0.28% | 0.00 cr | 165.55 | 75.5% | ₹0 cr |
| 14 Aug '26 | 167.00 | 169.00 | 161.07 | 166.01 | −2.71 | −1.61% | 0.00 cr | 164.30 | 52.0% | ₹0 cr |
| 13 Aug '26 | 176.50 | 177.00 | 165.06 | 168.72 | −8.52 | −4.81% | 0.00 cr | 171.21 | 50.0% | ₹0 cr |
| 12 Aug '26 | 182.00 | 189.39 | 176.00 | 177.24 | +0.48 | +0.27% | 0.00 cr | 183.21 | 46.8% | ₹0 cr |
| 11 Aug '26 | 155.10 | 184.99 | 155.10 | 176.76 | +21.66 | +13.97% | 0.01 cr | 177.32 | 19.4% | ₹1 cr |
| 10 Aug '26 | 156.52 | 171.00 | 155.01 | 155.10 | −1.42 | −0.91% | 0.00 cr | 157.46 | 63.8% | ₹0 cr |
| 07 Aug '26 | 155.70 | 158.79 | 155.70 | 156.52 | +0.82 | +0.53% | 0.00 cr | 157.86 | 78.3% | ₹0 cr |
| 06 Aug '26 | 158.16 | 160.00 | 155.00 | 155.70 | +0.64 | +0.41% | 0.00 cr | 155.86 | 89.1% | ₹0 cr |
| 05 Aug '26 | 162.37 | 162.37 | 154.31 | 155.06 | −3.49 | −2.20% | 0.00 cr | 157.97 | 65.2% | ₹0 cr |
| 04 Aug '26 | 159.34 | 159.34 | 157.70 | 158.55 | +3.11 | +2.00% | 0.00 cr | 158.72 | 77.2% | ₹0 cr |
| 03 Aug '26 | 156.72 | 158.29 | 153.85 | 155.44 | −1.28 | −0.82% | 0.00 cr | 154.42 | 80.7% | ₹0 cr |
| 31 Jul '26 | 163.50 | 163.50 | 152.11 | 156.72 | +3.11 | +2.02% | 0.00 cr | 157.70 | 29.8% | ₹0 cr |
| 30 Jul '26 | 155.00 | 156.36 | 152.12 | 153.61 | −4.17 | −2.64% | 0.00 cr | 154.06 | 43.1% | ₹0 cr |
| 29 Jul '26 | 164.00 | 164.60 | 151.90 | 157.78 | −2.06 | −1.29% | 0.00 cr | 153.35 | 81.2% | ₹0 cr |
| 28 Jul '26 | 174.80 | 174.80 | 150.01 | 159.84 | +1.57 | +0.99% | 0.00 cr | 160.83 | 25.0% | ₹0 cr |
| 27 Jul '26 | 154.00 | 158.79 | 153.66 | 158.27 | +4.61 | +3.00% | 0.00 cr | 157.61 | 91.3% | ₹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.
