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 | 168.00 | 173.58 | 168.00 | 170.29 | +3.26 | +1.95% | 0.02 cr | 170.11 | 47.2% | ₹3 cr |
| 03 Sep '26 | 170.00 | 173.70 | 166.15 | 167.03 | −2.80 | −1.65% | 0.02 cr | 168.88 | 48.8% | ₹3 cr |
| 02 Sep '26 | 171.13 | 172.38 | 167.61 | 169.83 | −0.52 | −0.31% | 0.01 cr | 169.81 | 43.4% | ₹2 cr |
| 01 Sep '26 | 175.00 | 178.46 | 167.55 | 170.35 | −6.17 | −3.50% | 0.04 cr | 170.27 | 51.8% | ₹7 cr |
| 31 Aug '26 | 182.68 | 182.68 | 175.23 | 176.52 | −6.16 | −3.37% | 0.02 cr | 176.81 | 59.0% | ₹4 cr |
| 28 Aug '26 | 178.50 | 188.50 | 178.50 | 182.68 | +4.03 | +2.26% | 0.10 cr | 184.84 | 43.1% | ₹18 cr |
| 27 Aug '26 | 179.00 | 181.59 | 175.00 | 178.65 | +0.81 | +0.46% | 0.02 cr | 178.27 | 53.5% | ₹3 cr |
| 26 Aug '26 | 179.39 | 179.39 | 175.01 | 177.84 | +0.02 | +0.01% | 0.01 cr | 177.07 | 52.7% | ₹2 cr |
| 25 Aug '26 | 178.33 | 179.48 | 177.10 | 177.82 | −1.40 | −0.78% | 0.01 cr | 178.00 | 57.7% | ₹1 cr |
| 24 Aug '26 | 179.50 | 182.39 | 174.00 | 179.22 | +2.33 | +1.32% | 0.02 cr | 179.63 | 50.7% | ₹4 cr |
| 21 Aug '26 | 175.15 | 179.78 | 175.15 | 176.89 | +1.75 | +1.00% | 0.01 cr | 177.68 | 54.1% | ₹2 cr |
| 20 Aug '26 | 180.68 | 181.43 | 174.50 | 175.14 | −4.54 | −2.53% | 0.03 cr | 176.08 | 56.4% | ₹5 cr |
| 19 Aug '26 | 179.00 | 181.49 | 178.05 | 179.68 | +1.99 | +1.12% | 0.01 cr | 179.80 | 50.4% | ₹2 cr |
| 18 Aug '26 | 179.01 | 184.00 | 174.91 | 177.69 | −4.04 | −2.22% | 0.03 cr | 177.93 | 69.4% | ₹5 cr |
| 17 Aug '26 | 185.00 | 185.58 | 180.92 | 181.73 | −2.37 | −1.29% | 0.01 cr | 182.16 | 51.4% | ₹2 cr |
| 14 Aug '26 | 182.26 | 188.00 | 179.56 | 184.10 | +3.71 | +2.06% | 0.03 cr | 184.24 | 36.9% | ₹5 cr |
| 13 Aug '26 | 182.45 | 182.80 | 178.01 | 180.39 | −1.96 | −1.07% | 0.02 cr | 179.94 | 36.8% | ₹3 cr |
| 12 Aug '26 | 171.99 | 185.00 | 171.74 | 182.35 | +10.67 | +6.22% | 0.08 cr | 180.49 | 23.3% | ₹15 cr |
| 11 Aug '26 | 178.70 | 180.74 | 170.02 | 171.68 | −6.89 | −3.86% | 0.04 cr | 173.09 | 45.7% | ₹7 cr |
| 10 Aug '26 | 185.99 | 185.99 | 176.64 | 178.57 | −5.04 | −2.74% | 0.04 cr | 179.33 | 44.3% | ₹7 cr |
| 07 Aug '26 | 193.00 | 194.00 | 182.60 | 183.61 | −11.00 | −5.65% | 0.13 cr | 187.68 | 70.0% | ₹24 cr |
| 06 Aug '26 | 196.60 | 198.00 | 193.00 | 194.61 | −0.65 | −0.33% | 0.07 cr | 195.09 | 57.6% | ₹13 cr |
| 05 Aug '26 | 195.99 | 203.00 | 194.00 | 195.26 | +0.85 | +0.44% | 0.05 cr | 198.56 | 45.4% | ₹9 cr |
| 04 Aug '26 | 196.11 | 198.06 | 194.00 | 194.41 | −1.69 | −0.86% | 0.01 cr | 195.82 | 55.3% | ₹3 cr |
| 03 Aug '26 | 194.21 | 198.30 | 194.21 | 196.10 | +1.92 | +0.99% | 0.02 cr | 196.69 | 53.9% | ₹4 cr |
| 31 Jul '26 | 201.91 | 203.48 | 193.95 | 194.18 | −7.53 | −3.73% | 0.05 cr | 196.37 | 69.6% | ₹9 cr |
| 30 Jul '26 | 204.50 | 205.47 | 200.77 | 201.71 | −1.64 | −0.81% | 0.01 cr | 202.03 | 53.0% | ₹3 cr |
| 29 Jul '26 | 201.25 | 208.31 | 201.25 | 203.35 | +1.21 | +0.60% | 0.03 cr | 204.69 | 56.9% | ₹6 cr |
| 28 Jul '26 | 205.00 | 207.00 | 200.56 | 202.14 | −4.84 | −2.34% | 0.02 cr | 202.42 | 42.8% | ₹4 cr |
| 27 Jul '26 | 203.50 | 209.49 | 203.50 | 206.98 | +4.69 | +2.32% | 0.02 cr | 206.80 | 39.5% | ₹4 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.
