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 | 163.00 | 163.77 | 159.95 | 160.29 | −1.98 | −1.22% | 0.03 cr | 161.08 | 62.6% | ₹5 cr |
| 03 Sep '26 | 165.99 | 166.50 | 162.00 | 162.27 | −3.03 | −1.83% | 0.02 cr | 163.34 | 53.5% | ₹4 cr |
| 02 Sep '26 | 164.95 | 170.42 | 161.66 | 165.30 | +0.67 | +0.41% | 0.04 cr | 166.67 | 35.8% | ₹6 cr |
| 01 Sep '26 | 165.90 | 167.21 | 162.11 | 164.63 | −0.83 | −0.50% | 0.04 cr | 165.28 | 62.4% | ₹7 cr |
| 31 Aug '26 | 173.50 | 174.94 | 165.00 | 165.46 | −7.44 | −4.30% | 0.03 cr | 167.19 | 56.6% | ₹5 cr |
| 28 Aug '26 | 175.95 | 178.08 | 171.80 | 172.90 | −2.88 | −1.64% | 0.01 cr | 173.43 | 53.5% | ₹3 cr |
| 27 Aug '26 | 178.75 | 178.75 | 175.36 | 175.78 | −3.05 | −1.71% | 0.01 cr | 176.40 | 56.5% | ₹2 cr |
| 26 Aug '26 | 178.00 | 179.80 | 175.81 | 178.83 | +1.75 | +0.99% | 0.02 cr | 178.33 | 49.4% | ₹4 cr |
| 25 Aug '26 | 174.90 | 180.00 | 172.50 | 177.08 | +3.67 | +2.12% | 0.02 cr | 175.49 | 59.1% | ₹4 cr |
| 24 Aug '26 | 174.00 | 175.97 | 172.90 | 173.41 | +0.57 | +0.33% | 0.01 cr | 173.75 | 60.0% | ₹2 cr |
| 21 Aug '26 | 172.65 | 175.00 | 171.00 | 172.84 | +1.50 | +0.88% | 0.02 cr | 172.53 | 50.6% | ₹3 cr |
| 20 Aug '26 | 172.00 | 174.99 | 170.46 | 171.34 | −0.28 | −0.16% | 0.02 cr | 172.75 | 55.4% | ₹4 cr |
| 19 Aug '26 | 175.00 | 181.32 | 170.29 | 171.62 | −2.96 | −1.70% | 0.04 cr | 175.03 | 47.9% | ₹7 cr |
| 18 Aug '26 | 176.99 | 177.00 | 174.00 | 174.58 | −1.61 | −0.91% | 0.02 cr | 174.97 | 56.1% | ₹3 cr |
| 17 Aug '26 | 180.95 | 180.95 | 175.30 | 176.19 | −3.13 | −1.75% | 0.02 cr | 177.14 | 57.0% | ₹3 cr |
| 14 Aug '26 | 181.00 | 181.69 | 177.38 | 179.32 | −0.99 | −0.55% | 0.02 cr | 179.25 | 51.6% | ₹3 cr |
| 13 Aug '26 | 186.00 | 186.00 | 179.10 | 180.31 | −2.21 | −1.21% | 0.02 cr | 181.67 | 57.5% | ₹4 cr |
| 12 Aug '26 | 185.40 | 186.26 | 180.01 | 182.52 | −2.81 | −1.52% | 0.03 cr | 181.67 | 56.6% | ₹5 cr |
| 11 Aug '26 | 187.00 | 187.00 | 184.02 | 185.33 | −1.29 | −0.69% | 0.01 cr | 185.32 | 55.0% | ₹3 cr |
| 10 Aug '26 | 187.98 | 190.40 | 185.00 | 186.62 | −1.36 | −0.72% | 0.03 cr | 188.03 | 36.9% | ₹5 cr |
| 07 Aug '26 | 186.00 | 189.79 | 184.00 | 187.98 | +2.86 | +1.54% | 0.03 cr | 187.09 | 45.9% | ₹6 cr |
| 06 Aug '26 | 185.20 | 186.00 | 181.80 | 185.12 | +1.91 | +1.04% | 0.05 cr | 183.63 | 50.5% | ₹9 cr |
| 05 Aug '26 | 192.05 | 192.79 | 181.71 | 183.21 | −8.53 | −4.45% | 0.06 cr | 185.97 | 56.2% | ₹12 cr |
| 04 Aug '26 | 199.00 | 199.00 | 190.50 | 191.74 | −4.14 | −2.11% | 0.03 cr | 193.33 | 51.7% | ₹6 cr |
| 03 Aug '26 | 198.40 | 205.00 | 188.22 | 195.88 | +0.75 | +0.38% | 0.23 cr | 195.53 | 21.3% | ₹46 cr |
| 31 Jul '26 | 193.80 | 198.30 | 189.94 | 195.13 | +2.99 | +1.56% | 0.03 cr | 194.70 | 46.2% | ₹6 cr |
| 30 Jul '26 | 192.00 | 194.70 | 190.17 | 192.14 | +0.24 | +0.13% | 0.01 cr | 191.65 | 47.2% | ₹3 cr |
| 29 Jul '26 | 190.90 | 193.80 | 190.41 | 191.90 | +1.57 | +0.82% | 0.02 cr | 191.95 | 54.6% | ₹3 cr |
| 28 Jul '26 | 194.98 | 195.20 | 189.29 | 190.33 | −4.65 | −2.38% | 0.02 cr | 191.92 | 54.8% | ₹4 cr |
| 27 Jul '26 | 185.90 | 195.99 | 185.15 | 194.98 | +10.54 | +5.71% | 0.06 cr | 191.47 | 46.0% | ₹12 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.
