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 | 178.96 | 178.96 | 169.01 | 170.90 | −2.12 | −1.23% | 0.00 cr | 172.03 | 51.4% | ₹0 cr |
| 03 Sep '26 | 173.45 | 182.79 | 170.00 | 173.02 | +5.35 | +3.19% | 0.00 cr | 171.33 | 86.1% | ₹0 cr |
| 02 Sep '26 | 174.44 | 174.44 | 165.61 | 167.67 | −1.32 | −0.78% | 0.00 cr | 168.33 | 57.9% | ₹0 cr |
| 01 Sep '26 | 176.95 | 176.95 | 166.60 | 168.99 | −5.48 | −3.14% | 0.00 cr | 171.18 | 78.2% | ₹0 cr |
| 31 Aug '26 | 175.80 | 177.00 | 170.00 | 174.47 | −0.01 | −0.01% | 0.00 cr | 173.13 | 32.7% | ₹0 cr |
| 28 Aug '26 | 174.88 | 176.99 | 168.00 | 174.48 | +0.89 | +0.51% | 0.00 cr | 172.04 | 75.9% | ₹0 cr |
| 27 Aug '26 | 170.00 | 178.00 | 166.51 | 173.59 | +1.47 | +0.85% | 0.00 cr | 172.61 | 58.5% | ₹0 cr |
| 26 Aug '26 | 170.50 | 184.00 | 170.50 | 172.12 | +1.62 | +0.95% | 0.00 cr | 176.24 | 61.0% | ₹0 cr |
| 25 Aug '26 | 178.45 | 178.45 | 170.00 | 170.50 | −2.92 | −1.68% | 0.00 cr | 170.59 | 76.7% | ₹0 cr |
| 24 Aug '26 | 172.63 | 178.70 | 170.11 | 173.42 | +0.79 | +0.46% | 0.00 cr | 175.19 | 64.7% | ₹0 cr |
| 21 Aug '26 | 163.50 | 195.00 | 163.00 | 172.63 | +5.16 | +3.08% | 0.00 cr | 174.50 | 57.9% | ₹1 cr |
| 20 Aug '26 | 169.00 | 176.99 | 163.50 | 167.47 | +1.47 | +0.89% | 0.00 cr | 169.42 | 50.0% | ₹0 cr |
| 19 Aug '26 | 173.69 | 173.69 | 163.00 | 166.00 | −6.69 | −3.87% | 0.00 cr | 167.53 | 80.0% | ₹0 cr |
| 18 Aug '26 | 171.00 | 176.97 | 167.05 | 172.69 | +0.28 | +0.16% | 0.00 cr | 170.51 | 85.5% | ₹0 cr |
| 17 Aug '26 | 175.40 | 187.00 | 167.52 | 172.41 | −6.44 | −3.60% | 0.00 cr | 176.17 | 80.8% | ₹0 cr |
| 14 Aug '26 | 179.95 | 180.00 | 171.00 | 178.85 | −1.15 | −0.64% | 0.00 cr | 174.46 | — | ₹0 cr |
| 13 Aug '26 | 180.00 | 180.25 | 173.10 | 180.00 | +0.51 | +0.28% | 0.00 cr | 177.43 | — | ₹0 cr |
| 12 Aug '26 | 178.50 | 179.50 | 172.05 | 179.49 | +1.17 | +0.66% | 0.00 cr | 177.40 | — | ₹0 cr |
| 11 Aug '26 | 180.00 | 180.00 | 170.13 | 178.32 | −0.76 | −0.42% | 0.00 cr | 176.02 | — | ₹0 cr |
| 10 Aug '26 | 178.00 | 181.00 | 172.55 | 179.08 | +2.02 | +1.14% | 0.00 cr | 178.41 | — | ₹0 cr |
| 07 Aug '26 | 177.99 | 179.00 | 175.00 | 177.06 | −1.74 | −0.97% | 0.00 cr | 178.31 | — | ₹0 cr |
| 06 Aug '26 | 177.83 | 180.00 | 170.00 | 178.80 | +0.97 | +0.55% | 0.00 cr | 174.94 | — | ₹0 cr |
| 05 Aug '26 | 171.82 | 180.40 | 170.10 | 177.83 | +6.01 | +3.50% | 0.00 cr | 176.59 | — | ₹0 cr |
| 04 Aug '26 | 173.91 | 177.30 | 169.00 | 171.82 | −2.09 | −1.20% | 0.00 cr | 175.09 | — | ₹0 cr |
| 03 Aug '26 | 165.50 | 175.30 | 161.60 | 173.91 | +6.91 | +4.14% | 0.00 cr | 169.46 | — | ₹0 cr |
| 31 Jul '26 | 168.00 | 168.00 | 166.00 | 167.00 | −0.22 | −0.13% | 0.00 cr | 166.98 | — | ₹0 cr |
| 30 Jul '26 | 173.99 | 173.99 | 166.60 | 167.22 | −7.76 | −4.43% | 0.00 cr | 167.87 | — | ₹0 cr |
| 29 Jul '26 | 170.05 | 175.99 | 170.00 | 174.98 | −1.47 | −0.83% | 0.00 cr | 173.16 | — | ₹0 cr |
| 28 Jul '26 | 171.00 | 177.00 | 166.00 | 176.45 | +4.60 | +2.68% | 0.00 cr | 171.37 | — | ₹0 cr |
| 27 Jul '26 | 177.75 | 177.79 | 170.00 | 171.85 | −2.40 | −1.38% | 0.00 cr | 171.40 | — | ₹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.
