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 | 170.15 | 172.35 | 168.10 | 168.83 | −0.74 | −0.44% | 0.03 cr | 170.24 | 50.7% | ₹6 cr |
| 03 Sep '26 | 172.23 | 176.00 | 168.60 | 169.57 | −1.66 | −0.97% | 0.04 cr | 170.84 | 47.4% | ₹8 cr |
| 02 Sep '26 | 173.00 | 173.00 | 169.62 | 171.23 | −2.28 | −1.31% | 0.02 cr | 171.04 | 44.3% | ₹4 cr |
| 01 Sep '26 | 171.90 | 174.50 | 171.00 | 173.51 | +0.44 | +0.25% | 0.02 cr | 172.73 | 39.8% | ₹4 cr |
| 31 Aug '26 | 176.65 | 177.44 | 172.40 | 173.07 | −4.74 | −2.67% | 0.03 cr | 174.12 | 45.2% | ₹5 cr |
| 28 Aug '26 | 173.88 | 178.89 | 173.88 | 177.81 | +3.82 | +2.20% | 0.06 cr | 177.47 | 47.4% | ₹10 cr |
| 27 Aug '26 | 175.99 | 178.52 | 173.00 | 173.99 | −2.12 | −1.20% | 0.05 cr | 176.22 | 28.4% | ₹8 cr |
| 26 Aug '26 | 173.52 | 178.36 | 173.52 | 176.11 | +2.35 | +1.35% | 0.03 cr | 176.34 | 37.7% | ₹6 cr |
| 25 Aug '26 | 176.62 | 177.00 | 172.60 | 173.76 | −1.96 | −1.12% | 0.03 cr | 173.88 | 47.0% | ₹4 cr |
| 24 Aug '26 | 175.26 | 177.59 | 175.00 | 175.72 | +0.23 | +0.13% | 0.03 cr | 176.24 | 43.5% | ₹4 cr |
| 21 Aug '26 | 173.90 | 178.50 | 173.90 | 175.49 | +1.78 | +1.02% | 0.03 cr | 176.26 | 36.2% | ₹6 cr |
| 20 Aug '26 | 174.67 | 176.74 | 173.25 | 173.71 | −0.96 | −0.55% | 0.03 cr | 174.78 | 47.4% | ₹6 cr |
| 19 Aug '26 | 180.01 | 180.16 | 173.55 | 174.67 | −4.45 | −2.48% | 0.04 cr | 175.72 | 40.7% | ₹7 cr |
| 18 Aug '26 | 175.87 | 183.15 | 175.11 | 179.12 | +5.80 | +3.35% | 0.12 cr | 179.34 | 23.7% | ₹22 cr |
| 17 Aug '26 | 176.19 | 177.98 | 172.77 | 173.32 | −2.87 | −1.63% | 0.03 cr | 174.37 | 48.6% | ₹5 cr |
| 14 Aug '26 | 171.59 | 177.50 | 170.50 | 176.19 | +5.39 | +3.16% | 0.07 cr | 174.28 | 39.4% | ₹13 cr |
| 13 Aug '26 | 169.99 | 174.32 | 165.21 | 170.80 | −6.21 | −3.51% | 0.15 cr | 170.38 | 41.8% | ₹26 cr |
| 12 Aug '26 | 178.02 | 180.63 | 175.50 | 177.01 | −1.01 | −0.57% | 0.04 cr | 177.35 | 41.9% | ₹7 cr |
| 11 Aug '26 | 179.05 | 180.00 | 177.51 | 178.02 | −1.04 | −0.58% | 0.02 cr | 178.44 | 51.7% | ₹4 cr |
| 10 Aug '26 | 179.94 | 180.56 | 177.19 | 179.06 | +0.62 | +0.35% | 0.03 cr | 179.21 | 46.9% | ₹5 cr |
| 07 Aug '26 | 181.50 | 182.91 | 177.15 | 178.44 | −3.40 | −1.87% | 0.04 cr | 179.61 | 50.2% | ₹8 cr |
| 06 Aug '26 | 180.59 | 184.80 | 179.52 | 181.84 | +1.67 | +0.93% | 0.05 cr | 182.78 | 39.4% | ₹10 cr |
| 05 Aug '26 | 180.99 | 183.25 | 179.11 | 180.17 | +0.11 | +0.06% | 0.02 cr | 180.81 | 50.4% | ₹4 cr |
| 04 Aug '26 | 184.49 | 185.20 | 179.50 | 180.06 | −3.49 | −1.90% | 0.04 cr | 181.99 | 47.8% | ₹7 cr |
| 03 Aug '26 | 181.80 | 184.50 | 181.31 | 183.55 | +3.18 | +1.76% | 0.03 cr | 183.49 | 58.0% | ₹5 cr |
| 31 Jul '26 | 178.40 | 183.50 | 177.45 | 180.37 | +3.06 | +1.73% | 0.04 cr | 181.21 | 38.8% | ₹8 cr |
| 30 Jul '26 | 178.71 | 180.94 | 176.50 | 177.31 | −2.58 | −1.43% | 0.03 cr | 177.62 | 50.6% | ₹6 cr |
| 29 Jul '26 | 180.10 | 181.50 | 178.25 | 179.89 | +1.18 | +0.66% | 0.07 cr | 180.19 | 51.6% | ₹13 cr |
| 28 Jul '26 | 182.71 | 182.71 | 178.40 | 178.71 | −4.27 | −2.33% | 0.03 cr | 179.43 | 51.9% | ₹6 cr |
| 27 Jul '26 | 182.45 | 184.03 | 181.47 | 182.98 | +2.30 | +1.27% | 0.03 cr | 182.73 | 44.5% | ₹6 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.
