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 | 174.50 | 176.50 | 171.00 | 171.30 | −1.25 | −0.72% | 0.00 cr | 173.05 | 68.8% | ₹0 cr |
| 03 Sep '26 | 188.00 | 188.00 | 170.40 | 172.55 | −12.40 | −6.70% | 0.00 cr | 177.81 | 85.0% | ₹1 cr |
| 02 Sep '26 | 195.00 | 195.00 | 183.20 | 184.95 | +1.95 | +1.07% | 0.01 cr | 188.43 | 78.6% | ₹2 cr |
| 01 Sep '26 | 169.90 | 183.00 | 169.00 | 183.00 | +16.60 | +9.98% | 0.00 cr | 178.89 | 86.9% | ₹1 cr |
| 31 Aug '26 | 164.00 | 166.70 | 164.00 | 166.40 | +4.40 | +2.72% | 0.00 cr | 165.43 | 85.2% | ₹0 cr |
| 28 Aug '26 | 159.50 | 162.45 | 158.00 | 162.00 | +2.50 | +1.57% | 0.00 cr | 160.20 | 92.3% | ₹0 cr |
| 27 Aug '26 | 161.00 | 161.00 | 159.00 | 159.50 | −1.50 | −0.93% | 0.00 cr | 159.67 | 100.0% | ₹0 cr |
| 26 Aug '26 | 160.00 | 163.10 | 160.00 | 161.00 | +0.45 | +0.28% | 0.00 cr | 160.94 | 71.4% | ₹0 cr |
| 25 Aug '26 | 160.00 | 164.00 | 158.65 | 160.55 | −3.85 | −2.34% | 0.00 cr | 161.08 | 84.6% | ₹0 cr |
| 24 Aug '26 | 160.45 | 167.25 | 154.10 | 164.40 | +3.95 | +2.46% | 0.00 cr | 161.11 | 61.3% | ₹0 cr |
| 21 Aug '26 | 158.70 | 163.85 | 155.00 | 160.45 | +1.75 | +1.10% | 0.00 cr | 160.23 | 59.2% | ₹1 cr |
| 20 Aug '26 | 176.80 | 176.80 | 154.00 | 158.70 | −11.20 | −6.59% | 0.01 cr | 163.79 | 71.6% | ₹2 cr |
| 19 Aug '26 | 181.60 | 182.00 | 169.00 | 169.90 | −11.70 | −6.44% | 0.01 cr | 171.04 | 78.2% | ₹2 cr |
| 18 Aug '26 | 182.50 | 188.90 | 180.40 | 181.60 | −0.90 | −0.49% | 0.00 cr | 183.31 | 93.3% | ₹0 cr |
| 17 Aug '26 | 181.00 | 188.00 | 179.00 | 182.50 | +0.90 | +0.50% | 0.00 cr | 183.44 | 92.0% | ₹0 cr |
| 14 Aug '26 | 186.10 | 186.10 | 173.80 | 181.60 | −11.50 | −5.96% | 0.00 cr | 180.02 | 64.3% | ₹1 cr |
| 13 Aug '26 | 197.90 | 204.00 | 191.00 | 193.10 | −4.05 | −2.05% | 0.01 cr | 200.43 | 82.9% | ₹1 cr |
| 12 Aug '26 | 190.00 | 199.50 | 189.05 | 197.15 | +7.15 | +3.76% | 0.00 cr | 194.22 | 77.5% | ₹1 cr |
| 11 Aug '26 | 191.05 | 194.45 | 190.00 | 190.00 | −2.10 | −1.09% | 0.00 cr | 191.34 | 85.7% | ₹0 cr |
| 10 Aug '26 | 180.90 | 195.70 | 180.90 | 192.10 | +14.10 | +7.92% | 0.00 cr | 189.26 | 83.3% | ₹1 cr |
| 07 Aug '26 | 177.00 | 180.00 | 177.00 | 178.00 | +1.10 | +0.62% | 0.00 cr | 178.77 | 85.7% | ₹0 cr |
| 06 Aug '26 | 174.50 | 177.00 | 173.00 | 176.90 | +7.90 | +4.67% | 0.00 cr | 176.24 | 90.0% | ₹0 cr |
| 05 Aug '26 | 168.00 | 170.00 | 160.25 | 169.00 | +2.50 | +1.50% | 0.00 cr | 165.37 | 73.9% | ₹0 cr |
| 04 Aug '26 | 167.05 | 168.15 | 166.10 | 166.50 | −4.60 | −2.69% | 0.00 cr | 166.96 | 77.8% | ₹0 cr |
| 03 Aug '26 | 170.00 | 175.00 | 170.00 | 171.10 | −6.95 | −3.90% | 0.00 cr | 172.57 | 87.5% | ₹0 cr |
| 31 Jul '26 | 176.05 | 184.00 | 176.05 | 178.05 | −5.40 | −2.94% | 0.00 cr | 179.04 | 80.0% | ₹0 cr |
| 30 Jul '26 | 178.10 | 183.45 | 178.10 | 183.45 | +6.60 | +3.73% | 0.00 cr | 180.29 | 75.0% | ₹0 cr |
| 29 Jul '26 | 179.00 | 184.00 | 173.20 | 176.85 | −5.15 | −2.83% | 0.01 cr | 178.39 | 71.2% | ₹1 cr |
| 28 Jul '26 | 187.20 | 187.20 | 181.55 | 182.00 | −5.20 | −2.78% | 0.00 cr | 183.46 | 83.3% | ₹0 cr |
| 27 Jul '26 | 186.00 | 188.00 | 184.00 | 187.20 | +4.45 | +2.44% | 0.00 cr | 187.12 | 94.7% | ₹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.
