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 | 167.50 | 176.00 | 167.50 | 172.30 | +2.40 | +1.41% | 0.01 cr | 174.23 | 87.0% | ₹1 cr |
| 03 Sep '26 | 168.55 | 174.00 | 168.55 | 169.90 | −0.10 | −0.06% | 0.00 cr | 170.36 | 68.8% | ₹0 cr |
| 02 Sep '26 | 171.00 | 171.75 | 168.20 | 170.00 | +1.95 | +1.16% | 0.00 cr | 170.24 | 50.0% | ₹0 cr |
| 01 Sep '26 | 171.50 | 172.55 | 168.05 | 168.05 | −2.40 | −1.41% | 0.00 cr | 170.68 | 75.0% | ₹0 cr |
| 31 Aug '26 | 176.00 | 176.00 | 168.80 | 170.45 | −4.45 | −2.54% | 0.00 cr | 171.86 | 61.0% | ₹0 cr |
| 28 Aug '26 | 173.40 | 187.85 | 172.00 | 174.90 | −1.15 | −0.65% | 0.00 cr | 175.89 | 64.7% | ₹0 cr |
| 27 Aug '26 | 174.90 | 176.90 | 172.00 | 176.05 | +2.95 | +1.70% | 0.00 cr | 175.05 | 85.2% | ₹0 cr |
| 26 Aug '26 | 168.50 | 176.90 | 168.50 | 173.10 | +4.60 | +2.73% | 0.00 cr | 172.47 | 80.0% | ₹0 cr |
| 25 Aug '26 | 171.00 | 175.00 | 167.00 | 168.50 | −5.40 | −3.11% | 0.00 cr | 169.91 | 45.5% | ₹0 cr |
| 24 Aug '26 | 167.00 | 177.90 | 165.50 | 173.90 | +3.90 | +2.29% | 0.00 cr | 170.75 | 47.1% | ₹0 cr |
| 21 Aug '26 | 171.20 | 184.00 | 168.50 | 170.00 | −4.45 | −2.55% | 0.00 cr | 172.84 | 43.8% | ₹0 cr |
| 20 Aug '26 | 170.25 | 175.90 | 166.55 | 174.45 | +2.85 | +1.66% | 0.00 cr | 172.32 | 75.0% | ₹0 cr |
| 19 Aug '26 | 170.35 | 175.90 | 168.85 | 171.60 | −0.70 | −0.41% | 0.00 cr | 171.64 | 62.5% | ₹0 cr |
| 18 Aug '26 | 175.05 | 179.80 | 168.65 | 172.30 | −8.20 | −4.54% | 0.00 cr | 172.53 | 52.2% | ₹0 cr |
| 17 Aug '26 | 175.00 | 182.95 | 170.00 | 180.50 | +8.50 | +4.94% | 0.00 cr | 176.69 | 74.3% | ₹0 cr |
| 14 Aug '26 | 165.00 | 172.00 | 160.40 | 172.00 | +7.65 | +4.65% | 0.00 cr | 167.68 | 50.0% | ₹0 cr |
| 13 Aug '26 | 164.90 | 172.00 | 156.05 | 164.35 | +1.10 | +0.67% | 0.00 cr | 162.62 | 86.5% | ₹1 cr |
| 12 Aug '26 | 170.50 | 170.50 | 160.00 | 163.25 | −6.00 | −3.55% | 0.00 cr | 166.54 | 82.4% | ₹1 cr |
| 11 Aug '26 | 175.00 | 176.00 | 165.60 | 169.25 | −5.40 | −3.09% | 0.00 cr | 170.11 | 53.3% | ₹0 cr |
| 10 Aug '26 | 182.05 | 184.00 | 174.00 | 174.65 | −9.30 | −5.06% | 0.00 cr | 177.40 | 67.9% | ₹1 cr |
| 07 Aug '26 | 182.45 | 184.95 | 177.10 | 183.95 | +4.80 | +2.68% | 0.00 cr | 181.10 | 50.0% | ₹0 cr |
| 06 Aug '26 | 176.00 | 182.90 | 173.15 | 179.15 | +2.80 | +1.59% | 0.00 cr | 178.75 | 72.3% | ₹1 cr |
| 05 Aug '26 | 181.00 | 186.85 | 174.00 | 176.35 | −5.65 | −3.10% | 0.00 cr | 177.95 | 52.0% | ₹1 cr |
| 04 Aug '26 | 186.00 | 187.35 | 181.00 | 182.00 | −3.10 | −1.67% | 0.00 cr | 184.21 | 77.8% | ₹0 cr |
| 03 Aug '26 | 185.00 | 188.95 | 182.00 | 185.10 | −1.85 | −0.99% | 0.00 cr | 184.71 | 68.6% | ₹1 cr |
| 31 Jul '26 | 182.00 | 189.00 | 180.05 | 186.95 | +3.95 | +2.16% | 0.00 cr | 183.56 | 30.0% | ₹0 cr |
| 30 Jul '26 | 186.25 | 188.00 | 183.00 | 183.00 | −3.25 | −1.74% | 0.00 cr | 185.43 | 100.0% | ₹0 cr |
| 29 Jul '26 | 187.50 | 190.95 | 185.05 | 186.25 | −5.70 | −2.97% | 0.00 cr | 187.73 | 60.7% | ₹0 cr |
| 28 Jul '26 | 191.10 | 191.95 | 185.50 | 191.95 | +1.60 | +0.84% | 0.00 cr | 188.61 | 80.0% | ₹0 cr |
| 27 Jul '26 | 195.20 | 197.95 | 184.50 | 190.35 | −4.30 | −2.21% | 0.00 cr | 189.15 | 59.1% | ₹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.
