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 | 173.66 | 174.94 | 173.58 | 174.00 | −0.44 | −0.25% | 0.00 cr | 174.07 | 61.8% | ₹0 cr |
| 03 Sep '26 | 174.00 | 175.40 | 172.06 | 174.44 | +0.58 | +0.33% | 0.01 cr | 173.94 | 92.7% | ₹1 cr |
| 02 Sep '26 | 175.48 | 175.48 | 173.62 | 173.86 | −1.15 | −0.66% | 0.00 cr | 174.09 | 87.3% | ₹0 cr |
| 01 Sep '26 | 175.00 | 176.13 | 173.73 | 175.01 | +1.04 | +0.60% | 0.00 cr | 174.56 | 68.4% | ₹0 cr |
| 31 Aug '26 | 174.10 | 176.00 | 173.70 | 173.97 | −0.74 | −0.42% | 0.00 cr | 174.13 | 86.2% | ₹0 cr |
| 28 Aug '26 | 175.01 | 175.87 | 174.29 | 174.71 | +1.50 | +0.87% | 0.00 cr | 174.78 | 72.2% | ₹0 cr |
| 27 Aug '26 | 173.50 | 174.90 | 173.00 | 173.21 | −1.39 | −0.80% | 0.00 cr | 173.61 | 68.1% | ₹0 cr |
| 26 Aug '26 | 174.51 | 176.26 | 174.00 | 174.60 | +0.09 | +0.05% | 0.00 cr | 174.57 | 67.9% | ₹0 cr |
| 25 Aug '26 | 175.10 | 176.19 | 173.98 | 174.51 | −0.62 | −0.35% | 0.00 cr | 174.91 | 81.5% | ₹0 cr |
| 24 Aug '26 | 175.15 | 176.39 | 175.00 | 175.13 | −0.34 | −0.19% | 0.00 cr | 175.24 | 80.7% | ₹0 cr |
| 21 Aug '26 | 175.42 | 177.00 | 175.08 | 175.47 | −0.97 | −0.55% | 0.00 cr | 175.67 | 66.7% | ₹0 cr |
| 20 Aug '26 | 175.81 | 176.80 | 175.00 | 176.44 | +1.34 | +0.77% | 0.00 cr | 175.71 | 57.9% | ₹1 cr |
| 19 Aug '26 | 175.15 | 176.92 | 175.00 | 175.10 | −0.48 | −0.27% | 0.00 cr | 175.33 | 89.7% | ₹1 cr |
| 18 Aug '26 | 179.75 | 179.75 | 175.10 | 175.58 | +0.26 | +0.15% | 0.00 cr | 175.49 | 77.1% | ₹0 cr |
| 17 Aug '26 | 180.00 | 180.00 | 175.00 | 175.32 | +0.47 | +0.27% | 0.00 cr | 176.47 | 62.5% | ₹0 cr |
| 14 Aug '26 | 174.02 | 175.62 | 174.02 | 174.85 | +0.12 | +0.07% | 0.00 cr | 174.73 | 64.8% | ₹0 cr |
| 13 Aug '26 | 172.55 | 175.40 | 171.80 | 174.73 | +0.24 | +0.14% | 0.00 cr | 174.03 | 69.8% | ₹1 cr |
| 12 Aug '26 | 174.00 | 178.00 | 174.00 | 174.49 | −0.35 | −0.20% | 0.00 cr | 174.62 | 79.9% | ₹1 cr |
| 11 Aug '26 | 170.01 | 175.96 | 170.01 | 174.84 | −0.69 | −0.39% | 0.00 cr | 174.23 | 72.0% | ₹0 cr |
| 10 Aug '26 | 177.40 | 179.00 | 172.17 | 175.53 | −4.53 | −2.52% | 0.01 cr | 175.41 | 67.8% | ₹2 cr |
| 07 Aug '26 | 178.93 | 180.89 | 178.05 | 180.06 | +2.08 | +1.17% | 0.05 cr | 179.90 | 88.8% | ₹10 cr |
| 06 Aug '26 | 177.14 | 178.58 | 177.01 | 177.98 | −0.60 | −0.34% | 0.01 cr | 177.89 | 87.0% | ₹1 cr |
| 05 Aug '26 | 178.29 | 179.19 | 178.00 | 178.58 | −0.32 | −0.18% | 0.02 cr | 178.51 | 93.0% | ₹3 cr |
| 04 Aug '26 | 178.50 | 179.80 | 178.00 | 178.90 | +0.53 | +0.30% | 0.01 cr | 178.66 | 87.3% | ₹1 cr |
| 03 Aug '26 | 177.00 | 179.00 | 176.51 | 178.37 | +1.37 | +0.77% | 0.01 cr | 177.85 | 87.3% | ₹1 cr |
| 31 Jul '26 | 177.40 | 177.45 | 176.00 | 177.00 | −0.01 | −0.01% | 0.01 cr | 177.03 | 94.8% | ₹1 cr |
| 30 Jul '26 | 176.99 | 177.49 | 173.10 | 177.01 | +0.04 | +0.02% | 0.01 cr | 176.82 | 94.8% | ₹2 cr |
| 29 Jul '26 | 177.00 | 177.98 | 176.31 | 176.97 | −0.21 | −0.12% | 0.01 cr | 176.99 | 91.0% | ₹1 cr |
| 28 Jul '26 | 178.40 | 178.40 | 175.79 | 177.18 | −0.71 | −0.40% | 0.01 cr | 176.87 | 88.6% | ₹2 cr |
| 27 Jul '26 | 175.43 | 178.50 | 174.50 | 177.89 | +1.37 | +0.78% | 0.02 cr | 176.32 | 65.4% | ₹3 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.
