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 | 177.75 | 178.44 | 177.30 | 177.98 | +1.05 | +0.59% | 0.01 cr | 177.82 | 57.3% | ₹2 cr |
| 03 Sep '26 | 176.50 | 177.41 | 176.50 | 176.93 | +0.87 | +0.49% | 0.01 cr | 176.95 | 57.3% | ₹1 cr |
| 02 Sep '26 | 174.51 | 176.94 | 173.91 | 176.06 | −0.07 | −0.04% | 0.01 cr | 175.76 | 50.7% | ₹2 cr |
| 01 Sep '26 | 175.49 | 177.72 | 172.30 | 176.13 | +1.37 | +0.78% | 0.02 cr | 175.07 | 27.4% | ₹4 cr |
| 31 Aug '26 | 177.50 | 177.50 | 174.00 | 174.76 | −3.04 | −1.71% | 0.01 cr | 175.47 | 63.6% | ₹2 cr |
| 28 Aug '26 | 176.45 | 178.16 | 175.81 | 177.80 | +2.54 | +1.45% | 0.01 cr | 177.33 | 65.5% | ₹2 cr |
| 27 Aug '26 | 176.72 | 182.49 | 175.00 | 175.26 | −1.46 | −0.83% | 0.08 cr | 178.64 | 26.9% | ₹14 cr |
| 26 Aug '26 | 176.40 | 176.99 | 175.11 | 176.72 | +1.56 | +0.89% | 0.01 cr | 176.17 | 64.9% | ₹1 cr |
| 25 Aug '26 | 176.10 | 176.89 | 174.81 | 175.16 | −0.92 | −0.52% | 0.01 cr | 175.32 | 67.9% | ₹1 cr |
| 24 Aug '26 | 176.00 | 179.48 | 175.50 | 176.08 | +1.44 | +0.82% | 0.01 cr | 176.91 | 46.3% | ₹2 cr |
| 21 Aug '26 | 174.50 | 175.67 | 174.02 | 174.64 | +0.64 | +0.37% | 0.01 cr | 174.94 | 55.5% | ₹2 cr |
| 20 Aug '26 | 173.61 | 174.69 | 173.02 | 174.00 | +0.39 | +0.22% | 0.01 cr | 173.76 | 67.2% | ₹2 cr |
| 19 Aug '26 | 174.00 | 175.19 | 173.00 | 173.61 | −1.11 | −0.64% | 0.01 cr | 173.73 | 54.1% | ₹1 cr |
| 18 Aug '26 | 174.50 | 176.40 | 174.00 | 174.72 | +0.13 | +0.07% | 0.01 cr | 175.09 | 57.6% | ₹1 cr |
| 17 Aug '26 | 173.43 | 174.98 | 172.61 | 174.59 | +1.16 | +0.67% | 0.01 cr | 173.87 | 64.2% | ₹1 cr |
| 14 Aug '26 | 173.50 | 174.48 | 172.15 | 173.43 | −0.07 | −0.04% | 0.01 cr | 173.50 | 62.5% | ₹1 cr |
| 13 Aug '26 | 174.43 | 174.99 | 170.60 | 173.50 | −0.93 | −0.53% | 0.03 cr | 173.01 | 34.6% | ₹5 cr |
| 12 Aug '26 | 173.85 | 174.90 | 171.00 | 174.43 | +1.54 | +0.89% | 0.02 cr | 172.74 | 23.3% | ₹3 cr |
| 11 Aug '26 | 175.00 | 175.01 | 172.00 | 172.89 | −0.93 | −0.54% | 0.02 cr | 172.95 | 45.7% | ₹4 cr |
| 10 Aug '26 | 175.77 | 175.77 | 173.40 | 173.82 | −1.37 | −0.78% | 0.01 cr | 174.26 | 68.7% | ₹1 cr |
| 07 Aug '26 | 177.49 | 177.50 | 173.77 | 175.19 | −1.55 | −0.88% | 0.01 cr | 175.42 | 67.5% | ₹2 cr |
| 06 Aug '26 | 175.99 | 177.20 | 175.12 | 176.74 | +0.98 | +0.56% | 0.01 cr | 176.58 | 57.8% | ₹1 cr |
| 05 Aug '26 | 174.51 | 176.20 | 174.51 | 175.76 | +1.34 | +0.77% | 0.01 cr | 175.48 | 63.6% | ₹1 cr |
| 04 Aug '26 | 174.00 | 176.14 | 173.51 | 174.42 | +0.28 | +0.16% | 0.01 cr | 174.71 | 63.3% | ₹2 cr |
| 03 Aug '26 | 173.95 | 175.65 | 172.68 | 174.14 | +1.94 | +1.13% | 0.02 cr | 174.09 | 49.5% | ₹3 cr |
| 31 Jul '26 | 177.10 | 178.00 | 171.33 | 172.20 | −4.03 | −2.29% | 0.03 cr | 173.95 | 81.7% | ₹5 cr |
| 30 Jul '26 | 179.12 | 181.40 | 175.83 | 176.23 | −2.89 | −1.61% | 0.03 cr | 178.19 | 67.2% | ₹5 cr |
| 29 Jul '26 | 176.74 | 180.50 | 175.81 | 179.12 | +3.14 | +1.78% | 0.01 cr | 178.76 | 62.7% | ₹2 cr |
| 28 Jul '26 | 176.65 | 177.48 | 175.60 | 175.98 | −0.67 | −0.38% | 0.00 cr | 175.99 | 74.0% | ₹1 cr |
| 27 Jul '26 | 175.60 | 177.38 | 175.60 | 176.65 | +2.05 | +1.17% | 0.00 cr | 176.51 | 60.1% | ₹1 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.
