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 | 165.11 | 166.74 | 164.50 | 164.95 | +0.72 | +0.44% | 0.29 cr | 165.37 | 49.4% | ₹48 cr |
| 03 Sep '26 | 163.49 | 168.18 | 162.66 | 164.23 | +2.71 | +1.68% | 0.60 cr | 165.81 | 21.3% | ₹100 cr |
| 02 Sep '26 | 161.00 | 162.32 | 159.24 | 161.52 | −1.38 | −0.85% | 0.64 cr | 160.89 | 50.5% | ₹103 cr |
| 01 Sep '26 | 163.60 | 164.65 | 161.65 | 162.90 | −0.60 | −0.37% | 0.52 cr | 162.82 | 43.0% | ₹85 cr |
| 31 Aug '26 | 168.25 | 168.95 | 163.40 | 163.50 | −4.75 | −2.82% | 0.72 cr | 164.69 | 57.5% | ₹119 cr |
| 28 Aug '26 | 170.03 | 170.48 | 167.80 | 168.25 | −1.45 | −0.85% | 0.35 cr | 168.86 | 46.6% | ₹59 cr |
| 27 Aug '26 | 174.00 | 174.50 | 169.50 | 169.70 | −3.80 | −2.19% | 0.47 cr | 170.91 | 46.3% | ₹80 cr |
| 26 Aug '26 | 174.00 | 176.43 | 172.84 | 173.50 | +0.00 | +0.00% | 0.38 cr | 174.41 | 36.3% | ₹66 cr |
| 25 Aug '26 | 174.40 | 175.47 | 172.45 | 173.50 | −0.40 | −0.23% | 0.43 cr | 173.80 | 38.5% | ₹75 cr |
| 24 Aug '26 | 175.50 | 180.74 | 173.38 | 173.90 | −1.20 | −0.69% | 1.38 cr | 176.69 | 34.0% | ₹244 cr |
| 21 Aug '26 | 174.78 | 177.09 | 174.16 | 175.10 | +0.94 | +0.54% | 0.67 cr | 176.06 | 38.7% | ₹117 cr |
| 20 Aug '26 | 170.10 | 175.95 | 170.10 | 174.16 | +4.96 | +2.93% | 0.80 cr | 174.50 | 30.3% | ₹140 cr |
| 19 Aug '26 | 170.51 | 170.89 | 167.64 | 169.20 | −1.30 | −0.76% | 0.50 cr | 169.05 | 36.4% | ₹84 cr |
| 18 Aug '26 | 173.25 | 174.00 | 170.21 | 170.50 | −2.75 | −1.59% | 0.45 cr | 171.53 | 51.8% | ₹78 cr |
| 17 Aug '26 | 174.20 | 174.20 | 172.15 | 173.25 | −1.30 | −0.74% | 0.26 cr | 172.86 | 42.6% | ₹46 cr |
| 14 Aug '26 | 175.50 | 176.30 | 173.51 | 174.55 | −1.35 | −0.77% | 0.25 cr | 174.67 | 36.8% | ₹44 cr |
| 13 Aug '26 | 176.00 | 176.78 | 175.16 | 175.90 | −0.10 | −0.06% | 0.30 cr | 176.00 | 50.9% | ₹52 cr |
| 12 Aug '26 | 173.82 | 176.79 | 172.57 | 176.00 | +2.00 | +1.15% | 0.70 cr | 175.48 | 53.8% | ₹124 cr |
| 11 Aug '26 | 172.62 | 175.30 | 171.00 | 174.00 | +1.38 | +0.80% | 0.53 cr | 173.39 | 40.6% | ₹91 cr |
| 10 Aug '26 | 176.05 | 176.67 | 172.30 | 172.62 | −3.40 | −1.93% | 0.66 cr | 173.98 | 58.3% | ₹115 cr |
| 07 Aug '26 | 174.66 | 177.20 | 173.52 | 176.02 | +1.36 | +0.78% | 1.07 cr | 175.83 | 48.3% | ₹189 cr |
| 06 Aug '26 | 173.00 | 176.80 | 173.00 | 174.66 | +4.20 | +2.46% | 2.83 cr | 175.58 | 54.1% | ₹497 cr |
| 05 Aug '26 | 174.80 | 176.15 | 170.46 | 170.46 | −3.14 | −1.81% | 0.76 cr | 174.65 | 57.5% | ₹132 cr |
| 04 Aug '26 | 174.44 | 175.22 | 173.12 | 173.60 | −0.05 | −0.03% | 0.84 cr | 174.03 | 49.1% | ₹146 cr |
| 03 Aug '26 | 175.14 | 176.25 | 172.59 | 173.65 | −0.48 | −0.28% | 0.56 cr | 174.97 | 47.9% | ₹98 cr |
| 31 Jul '26 | 173.40 | 175.40 | 173.28 | 174.13 | +1.41 | +0.82% | 0.70 cr | 174.45 | 48.3% | ₹123 cr |
| 30 Jul '26 | 173.20 | 174.23 | 171.44 | 172.72 | −0.86 | −0.50% | 0.93 cr | 172.78 | 42.7% | ₹161 cr |
| 29 Jul '26 | 169.00 | 174.06 | 168.05 | 173.58 | +4.74 | +2.81% | 1.94 cr | 171.80 | 46.5% | ₹333 cr |
| 28 Jul '26 | 169.00 | 169.97 | 166.61 | 168.84 | −0.59 | −0.35% | 0.99 cr | 168.40 | 33.6% | ₹167 cr |
| 27 Jul '26 | 167.50 | 170.64 | 166.82 | 169.43 | +3.50 | +2.11% | 1.36 cr | 169.36 | 33.7% | ₹231 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.
