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 | 160.00 | 167.89 | 160.00 | 163.82 | +1.65 | +1.02% | 0.00 cr | 163.94 | 47.8% | ₹0 cr |
| 03 Sep '26 | 167.50 | 167.97 | 160.03 | 162.17 | −2.79 | −1.69% | 0.00 cr | 164.46 | 69.3% | ₹0 cr |
| 02 Sep '26 | 162.00 | 167.99 | 159.99 | 164.96 | +7.55 | +4.80% | 0.00 cr | 163.52 | 51.9% | ₹1 cr |
| 01 Sep '26 | 162.00 | 162.78 | 156.00 | 157.41 | −2.02 | −1.27% | 0.00 cr | 158.40 | 77.4% | ₹0 cr |
| 31 Aug '26 | 163.00 | 163.00 | 158.33 | 159.43 | −0.70 | −0.44% | 0.00 cr | 160.63 | 77.0% | ₹0 cr |
| 28 Aug '26 | 161.29 | 165.00 | 155.02 | 160.13 | +3.27 | +2.08% | 0.00 cr | 158.70 | 58.2% | ₹0 cr |
| 27 Aug '26 | 163.90 | 163.90 | 156.45 | 156.86 | −0.53 | −0.34% | 0.00 cr | 158.87 | 58.4% | ₹0 cr |
| 26 Aug '26 | 159.99 | 163.00 | 155.00 | 157.39 | +1.25 | +0.80% | 0.00 cr | 158.29 | 62.8% | ₹0 cr |
| 25 Aug '26 | 159.00 | 159.00 | 152.97 | 156.14 | +1.90 | +1.23% | 0.00 cr | 155.50 | 62.1% | ₹0 cr |
| 24 Aug '26 | 160.00 | 167.38 | 151.20 | 154.24 | −9.91 | −6.04% | 0.01 cr | 158.35 | 52.1% | ₹1 cr |
| 21 Aug '26 | 166.00 | 167.12 | 162.25 | 164.15 | −3.51 | −2.09% | 0.00 cr | 165.27 | 68.2% | ₹0 cr |
| 20 Aug '26 | 174.90 | 174.90 | 162.00 | 167.66 | −2.84 | −1.67% | 0.00 cr | 169.88 | 47.7% | ₹1 cr |
| 19 Aug '26 | 184.00 | 184.00 | 168.50 | 170.50 | −6.28 | −3.55% | 0.00 cr | 170.95 | 63.9% | ₹0 cr |
| 18 Aug '26 | 178.40 | 180.00 | 167.10 | 176.78 | +6.01 | +3.52% | 0.00 cr | 174.68 | 83.0% | ₹0 cr |
| 17 Aug '26 | 181.70 | 181.70 | 165.00 | 170.77 | −1.23 | −0.72% | 0.00 cr | 167.49 | 91.5% | ₹0 cr |
| 14 Aug '26 | 175.10 | 183.50 | 162.60 | 172.00 | −3.60 | −2.05% | 0.00 cr | — | — | ₹1 cr |
| 13 Aug '26 | 168.00 | 178.45 | 165.35 | 175.60 | +7.65 | +4.55% | 0.00 cr | — | — | ₹1 cr |
| 12 Aug '26 | 167.90 | 169.95 | 163.05 | 167.95 | +3.85 | +2.35% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 167.80 | 169.00 | 162.45 | 164.10 | −1.15 | −0.70% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 164.30 | 168.30 | 163.00 | 165.25 | +0.15 | +0.09% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 168.00 | 168.00 | 163.95 | 165.10 | −0.90 | −0.54% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 162.05 | 169.70 | 162.05 | 166.00 | +4.00 | +2.47% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 167.00 | 167.00 | 161.00 | 162.00 | −2.85 | −1.73% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 167.95 | 169.00 | 163.60 | 164.85 | −1.45 | −0.87% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 165.15 | 169.95 | 165.10 | 166.30 | +0.10 | +0.06% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 167.00 | 169.80 | 162.00 | 166.20 | +1.40 | +0.85% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 161.55 | 167.50 | 161.55 | 164.80 | +2.05 | +1.26% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 167.80 | 167.80 | 161.40 | 162.75 | −1.45 | −0.88% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 164.40 | 168.90 | 163.85 | 164.20 | −0.35 | −0.21% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 166.00 | 174.00 | 163.25 | 164.55 | +0.55 | +0.34% | 0.00 cr | — | — | ₹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.
