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 | 166.00 | 176.43 | 165.00 | 167.33 | +1.90 | +1.15% | 0.00 cr | 170.18 | 69.1% | ₹0 cr |
| 03 Sep '26 | 165.00 | 168.00 | 160.50 | 165.43 | +0.16 | +0.10% | 0.00 cr | 164.03 | 74.7% | ₹0 cr |
| 02 Sep '26 | 158.57 | 168.80 | 158.57 | 165.27 | +2.52 | +1.55% | 0.00 cr | 162.85 | 84.4% | ₹0 cr |
| 01 Sep '26 | 165.08 | 167.77 | 160.25 | 162.75 | −1.92 | −1.17% | 0.00 cr | 164.13 | 69.2% | ₹0 cr |
| 31 Aug '26 | 160.00 | 166.80 | 156.15 | 164.67 | +1.60 | +0.98% | 0.00 cr | 161.43 | 64.4% | ₹0 cr |
| 28 Aug '26 | 159.93 | 167.50 | 158.05 | 163.07 | +3.06 | +1.91% | 0.00 cr | 163.22 | 63.7% | ₹0 cr |
| 27 Aug '26 | 156.00 | 163.08 | 153.50 | 160.01 | −0.47 | −0.29% | 0.00 cr | 156.43 | 61.5% | ₹0 cr |
| 26 Aug '26 | 163.12 | 163.50 | 155.55 | 160.48 | +0.85 | +0.53% | 0.00 cr | 160.09 | 56.9% | ₹0 cr |
| 25 Aug '26 | 162.94 | 162.94 | 155.00 | 159.63 | −0.67 | −0.42% | 0.00 cr | 158.66 | 65.8% | ₹0 cr |
| 24 Aug '26 | 162.55 | 169.28 | 157.58 | 160.30 | −1.66 | −1.02% | 0.00 cr | 162.27 | 62.1% | ₹0 cr |
| 21 Aug '26 | 160.00 | 163.90 | 155.13 | 161.96 | +6.67 | +4.30% | 0.00 cr | 159.34 | 64.1% | ₹0 cr |
| 20 Aug '26 | 157.05 | 162.88 | 152.84 | 155.29 | −4.41 | −2.76% | 0.00 cr | 157.87 | 50.5% | ₹0 cr |
| 19 Aug '26 | 155.80 | 161.99 | 155.80 | 159.70 | −0.10 | −0.06% | 0.00 cr | 158.30 | 64.9% | ₹0 cr |
| 18 Aug '26 | 158.00 | 161.20 | 156.32 | 159.80 | +2.69 | +1.71% | 0.00 cr | 158.85 | 65.4% | ₹0 cr |
| 17 Aug '26 | 157.25 | 162.87 | 153.61 | 157.11 | −1.91 | −1.20% | 0.00 cr | 156.85 | 61.4% | ₹0 cr |
| 14 Aug '26 | 164.30 | 171.83 | 157.55 | 159.02 | −5.28 | −3.21% | 0.00 cr | 161.22 | 61.2% | ₹1 cr |
| 13 Aug '26 | 170.00 | 172.79 | 163.00 | 164.30 | −5.83 | −3.43% | 0.00 cr | 166.22 | 65.3% | ₹0 cr |
| 12 Aug '26 | 175.98 | 175.99 | 166.00 | 170.13 | −5.65 | −3.21% | 0.00 cr | 169.44 | 54.1% | ₹0 cr |
| 11 Aug '26 | 173.86 | 179.00 | 168.31 | 175.78 | +4.87 | +2.85% | 0.00 cr | 172.49 | 54.3% | ₹0 cr |
| 10 Aug '26 | 180.00 | 180.00 | 170.00 | 170.91 | −2.91 | −1.67% | 0.00 cr | 171.23 | 67.8% | ₹0 cr |
| 07 Aug '26 | 185.00 | 185.00 | 172.00 | 173.82 | −3.54 | −2.00% | 0.00 cr | 175.48 | 65.3% | ₹0 cr |
| 06 Aug '26 | 181.00 | 184.39 | 175.05 | 177.36 | −6.24 | −3.40% | 0.00 cr | 179.29 | 73.0% | ₹0 cr |
| 05 Aug '26 | 183.90 | 186.34 | 181.11 | 183.60 | −0.31 | −0.17% | 0.00 cr | 183.92 | 68.7% | ₹0 cr |
| 04 Aug '26 | 189.94 | 190.00 | 182.35 | 183.91 | −5.23 | −2.77% | 0.00 cr | 185.21 | 89.7% | ₹0 cr |
| 03 Aug '26 | 188.05 | 191.00 | 185.88 | 189.14 | +0.59 | +0.31% | 0.00 cr | 187.88 | 61.4% | ₹0 cr |
| 31 Jul '26 | 196.00 | 196.10 | 186.50 | 188.55 | +2.18 | +1.17% | 0.00 cr | 189.13 | 69.6% | ₹0 cr |
| 30 Jul '26 | 188.98 | 192.99 | 182.87 | 186.37 | −2.62 | −1.39% | 0.00 cr | 187.58 | 57.4% | ₹0 cr |
| 29 Jul '26 | 197.99 | 197.99 | 186.40 | 188.99 | +1.81 | +0.97% | 0.00 cr | 188.43 | 60.3% | ₹0 cr |
| 28 Jul '26 | 191.44 | 192.00 | 186.02 | 187.18 | −5.01 | −2.61% | 0.00 cr | 188.45 | 62.3% | ₹0 cr |
| 27 Jul '26 | 197.90 | 197.90 | 186.75 | 192.19 | +5.66 | +3.03% | 0.00 cr | 191.12 | 45.9% | ₹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.
