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 | 176.45 | 176.45 | 165.63 | 167.59 | −9.46 | −5.34% | 0.08 cr | 169.09 | 47.8% | ₹14 cr |
| 03 Sep '26 | 171.50 | 178.67 | 171.10 | 177.05 | +6.38 | +3.74% | 0.10 cr | 176.38 | 31.4% | ₹18 cr |
| 02 Sep '26 | 172.20 | 176.79 | 168.03 | 170.67 | −2.15 | −1.24% | 0.07 cr | 172.17 | 36.6% | ₹11 cr |
| 01 Sep '26 | 179.78 | 179.78 | 171.10 | 172.82 | −6.37 | −3.55% | 0.06 cr | 176.01 | 38.0% | ₹10 cr |
| 31 Aug '26 | 174.50 | 185.10 | 173.51 | 179.19 | +3.96 | +2.26% | 0.25 cr | 180.90 | 24.0% | ₹45 cr |
| 28 Aug '26 | 173.00 | 178.46 | 171.96 | 175.23 | +4.31 | +2.52% | 0.09 cr | 174.90 | 29.1% | ₹16 cr |
| 27 Aug '26 | 186.00 | 186.20 | 170.10 | 170.92 | −12.75 | −6.94% | 0.12 cr | 175.11 | 42.0% | ₹22 cr |
| 26 Aug '26 | 179.00 | 185.01 | 177.06 | 183.67 | +3.95 | +2.20% | 0.09 cr | 181.74 | 34.5% | ₹17 cr |
| 25 Aug '26 | 180.00 | 186.00 | 177.20 | 179.72 | −1.07 | −0.59% | 0.17 cr | 181.40 | 29.2% | ₹30 cr |
| 24 Aug '26 | 188.50 | 199.92 | 176.27 | 180.79 | −4.44 | −2.40% | 0.56 cr | 192.68 | 27.1% | ₹108 cr |
| 21 Aug '26 | 184.00 | 187.59 | 179.25 | 185.23 | −4.53 | −2.39% | 0.35 cr | 183.87 | 23.5% | ₹64 cr |
| 20 Aug '26 | 179.70 | 192.89 | 178.97 | 189.76 | +13.58 | +7.71% | 0.66 cr | 187.96 | 24.2% | ₹124 cr |
| 19 Aug '26 | 170.05 | 181.87 | 170.05 | 176.18 | +7.53 | +4.46% | 0.26 cr | 177.00 | 30.7% | ₹46 cr |
| 18 Aug '26 | 173.90 | 177.45 | 166.50 | 168.65 | −2.22 | −1.30% | 0.16 cr | 172.10 | 36.8% | ₹28 cr |
| 17 Aug '26 | 161.74 | 175.12 | 161.65 | 170.87 | +9.94 | +6.18% | 0.14 cr | 167.62 | 44.6% | ₹23 cr |
| 14 Aug '26 | 161.99 | 168.63 | 160.10 | 160.93 | −0.80 | −0.49% | 0.06 cr | 164.38 | 37.6% | ₹9 cr |
| 13 Aug '26 | 159.23 | 167.30 | 158.26 | 161.73 | +2.50 | +1.57% | 0.11 cr | 164.28 | 34.1% | ₹17 cr |
| 12 Aug '26 | 158.10 | 162.77 | 156.01 | 159.23 | +1.23 | +0.78% | 0.05 cr | 159.94 | 42.9% | ₹7 cr |
| 11 Aug '26 | 161.00 | 163.00 | 157.00 | 158.00 | −1.43 | −0.90% | 0.06 cr | 160.16 | 43.0% | ₹10 cr |
| 10 Aug '26 | 152.50 | 161.50 | 150.84 | 159.43 | +8.54 | +5.66% | 0.14 cr | 157.64 | 40.5% | ₹22 cr |
| 07 Aug '26 | 148.67 | 152.50 | 148.38 | 150.89 | +1.48 | +0.99% | 0.03 cr | 151.16 | 47.3% | ₹4 cr |
| 06 Aug '26 | 148.45 | 152.24 | 147.80 | 149.41 | +0.11 | +0.07% | 0.03 cr | 150.14 | 41.3% | ₹4 cr |
| 05 Aug '26 | 151.50 | 154.43 | 147.76 | 149.30 | −2.08 | −1.37% | 0.03 cr | 150.47 | 37.1% | ₹5 cr |
| 04 Aug '26 | 144.00 | 154.82 | 143.50 | 151.38 | +7.54 | +5.24% | 0.17 cr | 150.86 | 29.6% | ₹26 cr |
| 03 Aug '26 | 139.50 | 146.25 | 138.46 | 143.84 | +8.36 | +6.17% | 0.12 cr | 143.27 | 28.4% | ₹18 cr |
| 31 Jul '26 | 135.75 | 138.16 | 127.15 | 135.48 | +0.38 | +0.28% | 0.03 cr | 133.74 | 17.7% | ₹4 cr |
| 30 Jul '26 | 137.00 | 137.51 | 134.77 | 135.10 | −2.34 | −1.70% | 0.02 cr | 135.48 | 58.2% | ₹2 cr |
| 29 Jul '26 | 141.47 | 141.71 | 137.11 | 137.44 | −3.89 | −2.75% | 0.02 cr | 139.08 | 66.3% | ₹3 cr |
| 28 Jul '26 | 143.80 | 143.80 | 141.00 | 141.33 | −2.28 | −1.59% | 0.01 cr | 141.70 | 49.5% | ₹1 cr |
| 27 Jul '26 | 142.25 | 144.40 | 140.65 | 143.61 | +1.49 | +1.05% | 0.01 cr | 142.71 | 50.0% | ₹2 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.
