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 | 175.40 | 176.67 | 167.54 | 173.74 | −2.42 | −1.37% | 0.16 cr | 172.33 | 44.4% | ₹28 cr |
| 03 Sep '26 | 178.91 | 183.00 | 173.97 | 176.16 | −0.28 | −0.16% | 0.13 cr | 178.53 | 47.6% | ₹23 cr |
| 02 Sep '26 | 173.00 | 179.39 | 173.00 | 176.44 | +0.74 | +0.42% | 0.09 cr | 176.00 | 50.0% | ₹17 cr |
| 01 Sep '26 | 182.45 | 182.45 | 172.08 | 175.70 | −4.91 | −2.72% | 0.10 cr | 177.49 | 46.3% | ₹17 cr |
| 31 Aug '26 | 176.47 | 182.45 | 176.30 | 180.61 | +3.26 | +1.84% | 0.12 cr | 180.38 | 41.0% | ₹22 cr |
| 28 Aug '26 | 178.00 | 181.00 | 176.20 | 177.35 | −1.64 | −0.92% | 0.07 cr | 178.33 | 43.3% | ₹13 cr |
| 27 Aug '26 | 185.46 | 185.89 | 177.88 | 178.99 | −5.55 | −3.01% | 0.07 cr | 181.21 | 44.6% | ₹12 cr |
| 26 Aug '26 | 180.01 | 186.10 | 179.04 | 184.54 | +4.20 | +2.33% | 0.12 cr | 183.54 | 41.7% | ₹21 cr |
| 25 Aug '26 | 183.00 | 184.51 | 176.72 | 180.34 | −3.14 | −1.71% | 0.13 cr | 179.74 | 45.5% | ₹24 cr |
| 24 Aug '26 | 188.20 | 189.85 | 182.00 | 183.48 | −3.23 | −1.73% | 0.15 cr | 184.43 | 47.0% | ₹27 cr |
| 21 Aug '26 | 191.58 | 191.58 | 185.20 | 186.71 | −4.35 | −2.28% | 0.22 cr | 187.96 | 32.1% | ₹42 cr |
| 20 Aug '26 | 192.95 | 194.00 | 188.50 | 191.06 | −0.18 | −0.09% | 0.14 cr | 191.74 | 52.7% | ₹27 cr |
| 19 Aug '26 | 191.29 | 194.35 | 189.16 | 191.24 | −0.11 | −0.06% | 0.12 cr | 191.39 | 39.4% | ₹23 cr |
| 18 Aug '26 | 191.00 | 195.40 | 190.25 | 191.35 | −1.07 | −0.56% | 0.22 cr | 192.41 | 41.3% | ₹42 cr |
| 17 Aug '26 | 189.44 | 193.99 | 187.50 | 192.42 | +2.98 | +1.57% | 0.32 cr | 190.88 | 32.4% | ₹62 cr |
| 14 Aug '26 | 191.78 | 194.50 | 186.10 | 189.44 | −2.34 | −1.22% | 0.39 cr | 190.13 | 34.8% | ₹74 cr |
| 13 Aug '26 | 193.00 | 196.74 | 189.50 | 191.78 | −1.83 | −0.95% | 1.06 cr | 193.50 | 16.5% | ₹204 cr |
| 12 Aug '26 | 185.02 | 195.00 | 183.01 | 193.61 | +8.86 | +4.80% | 3.16 cr | 190.33 | 10.1% | ₹602 cr |
| 11 Aug '26 | 180.90 | 188.84 | 178.10 | 184.75 | +3.98 | +2.20% | 4.41 cr | 184.99 | 9.1% | ₹817 cr |
| 10 Aug '26 | 172.00 | 189.60 | 172.00 | 180.77 | +14.94 | +9.01% | 10.12 cr | 183.11 | 9.5% | ₹1,853 cr |
| 07 Aug '26 | 151.00 | 172.00 | 143.99 | 165.83 | +16.05 | +10.72% | 5.14 cr | 157.31 | 24.6% | ₹808 cr |
| 06 Aug '26 | 149.00 | 153.00 | 147.53 | 149.78 | +2.22 | +1.50% | 0.96 cr | 150.41 | 24.8% | ₹144 cr |
| 05 Aug '26 | 136.00 | 149.25 | 136.00 | 147.56 | +14.39 | +10.81% | 1.68 cr | 143.95 | 28.9% | ₹241 cr |
| 04 Aug '26 | 132.90 | 136.30 | 131.67 | 133.17 | +1.82 | +1.39% | 0.50 cr | 133.31 | 57.7% | ₹67 cr |
| 03 Aug '26 | 130.50 | 135.38 | 130.50 | 131.35 | +1.19 | +0.91% | 0.33 cr | 132.35 | 62.6% | ₹44 cr |
| 31 Jul '26 | 130.43 | 136.00 | 129.00 | 130.16 | +0.29 | +0.22% | 0.55 cr | 131.62 | 60.9% | ₹72 cr |
| 30 Jul '26 | 132.19 | 133.49 | 128.88 | 129.87 | −2.59 | −1.96% | 0.23 cr | 130.03 | 57.2% | ₹30 cr |
| 29 Jul '26 | 127.15 | 133.99 | 127.15 | 132.46 | +5.52 | +4.35% | 0.12 cr | 131.53 | 53.3% | ₹16 cr |
| 28 Jul '26 | 125.80 | 132.57 | 124.59 | 126.94 | +1.27 | +1.01% | 0.20 cr | 128.27 | 51.5% | ₹26 cr |
| 27 Jul '26 | 130.95 | 132.52 | 125.18 | 125.67 | −3.97 | −3.06% | 0.22 cr | 127.31 | 66.8% | ₹28 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.
