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 | 162.00 | 164.95 | 160.61 | 160.88 | −1.05 | −0.65% | 0.00 cr | 162.10 | 79.8% | ₹1 cr |
| 03 Sep '26 | 164.98 | 165.23 | 161.81 | 161.93 | −1.34 | −0.82% | 0.00 cr | 162.61 | 84.0% | ₹1 cr |
| 02 Sep '26 | 167.00 | 167.00 | 162.92 | 163.27 | −1.61 | −0.98% | 0.00 cr | 163.69 | 89.4% | ₹0 cr |
| 01 Sep '26 | 165.87 | 166.49 | 164.80 | 164.88 | −1.10 | −0.66% | 0.00 cr | 165.36 | 85.5% | ₹0 cr |
| 31 Aug '26 | 167.00 | 167.80 | 165.90 | 165.98 | −0.16 | −0.10% | 0.00 cr | 166.09 | 86.7% | ₹0 cr |
| 28 Aug '26 | 166.00 | 167.74 | 165.92 | 166.14 | −0.32 | −0.19% | 0.00 cr | 166.22 | 82.0% | ₹0 cr |
| 27 Aug '26 | 168.79 | 169.50 | 165.95 | 166.46 | −0.30 | −0.18% | 0.00 cr | 166.71 | 74.9% | ₹1 cr |
| 26 Aug '26 | 169.79 | 169.79 | 166.52 | 166.76 | −0.24 | −0.14% | 0.00 cr | 167.08 | 81.6% | ₹0 cr |
| 25 Aug '26 | 169.83 | 169.83 | 166.91 | 167.00 | −1.24 | −0.74% | 0.00 cr | 167.47 | 85.6% | ₹0 cr |
| 24 Aug '26 | 168.43 | 169.95 | 167.71 | 168.24 | −0.19 | −0.11% | 0.00 cr | 168.40 | 78.5% | ₹0 cr |
| 21 Aug '26 | 169.01 | 170.90 | 168.01 | 168.43 | −1.20 | −0.71% | 0.00 cr | 168.76 | 79.3% | ₹0 cr |
| 20 Aug '26 | 170.98 | 171.28 | 169.01 | 169.63 | +1.18 | +0.70% | 0.00 cr | 170.00 | 62.2% | ₹0 cr |
| 19 Aug '26 | 171.42 | 171.42 | 167.00 | 168.45 | −2.26 | −1.32% | 0.00 cr | 168.96 | 68.7% | ₹0 cr |
| 18 Aug '26 | 170.91 | 171.48 | 169.10 | 170.71 | +1.28 | +0.76% | 0.00 cr | 170.20 | 76.2% | ₹0 cr |
| 17 Aug '26 | 172.80 | 172.80 | 169.00 | 169.43 | −2.06 | −1.20% | 0.00 cr | 170.04 | 76.8% | ₹0 cr |
| 14 Aug '26 | 171.42 | 172.90 | 169.81 | 171.49 | +1.09 | +0.64% | 0.00 cr | 170.58 | 77.5% | ₹0 cr |
| 13 Aug '26 | 170.90 | 172.64 | 169.10 | 170.40 | −0.50 | −0.29% | 0.00 cr | 170.60 | 76.6% | ₹0 cr |
| 12 Aug '26 | 171.10 | 172.43 | 170.00 | 170.90 | −0.86 | −0.50% | 0.00 cr | 170.68 | 79.6% | ₹0 cr |
| 11 Aug '26 | 171.91 | 173.79 | 171.65 | 171.76 | −0.22 | −0.13% | 0.00 cr | 172.10 | 84.0% | ₹0 cr |
| 10 Aug '26 | 171.43 | 173.44 | 171.43 | 171.98 | +0.57 | +0.33% | 0.00 cr | 172.44 | 76.4% | ₹0 cr |
| 07 Aug '26 | 173.82 | 173.90 | 170.12 | 171.41 | −1.96 | −1.13% | 0.00 cr | 171.85 | 60.5% | ₹0 cr |
| 06 Aug '26 | 172.63 | 174.00 | 172.50 | 173.37 | +0.74 | +0.43% | 0.00 cr | 173.30 | 72.4% | ₹0 cr |
| 05 Aug '26 | 172.00 | 174.58 | 172.00 | 172.63 | −0.98 | −0.56% | 0.00 cr | 173.41 | 73.4% | ₹0 cr |
| 04 Aug '26 | 174.62 | 174.69 | 170.01 | 173.61 | −1.01 | −0.58% | 0.00 cr | 172.82 | 51.8% | ₹0 cr |
| 03 Aug '26 | 172.75 | 176.20 | 172.75 | 174.62 | +1.87 | +1.08% | 0.00 cr | 174.64 | 69.4% | ₹0 cr |
| 31 Jul '26 | 176.96 | 180.40 | 169.46 | 172.75 | −2.35 | −1.34% | 0.01 cr | 173.39 | 63.4% | ₹1 cr |
| 30 Jul '26 | 176.50 | 179.85 | 173.01 | 175.10 | −1.68 | −0.95% | 0.00 cr | 176.07 | 67.1% | ₹1 cr |
| 29 Jul '26 | 178.89 | 178.90 | 176.00 | 176.78 | −0.45 | −0.25% | 0.00 cr | 177.35 | 82.6% | ₹0 cr |
| 28 Jul '26 | 178.38 | 182.00 | 176.13 | 177.23 | −0.38 | −0.21% | 0.00 cr | 177.72 | 74.8% | ₹0 cr |
| 27 Jul '26 | 177.00 | 179.20 | 177.00 | 177.61 | +1.69 | +0.96% | 0.00 cr | 177.95 | 44.4% | ₹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.
