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 | 155.05 | 155.05 | 155.00 | 155.00 | −5.75 | −3.58% | 0.00 cr | 155.02 | 100.0% | ₹0 cr |
| 03 Sep '26 | 188.00 | 188.00 | 160.00 | 160.75 | +0.75 | +0.47% | 0.00 cr | 168.33 | 50.0% | ₹0 cr |
| 02 Sep '26 | 160.00 | 160.00 | 160.00 | 160.00 | +0.00 | +0.00% | 0.00 cr | 160.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 160.00 | 160.00 | 158.40 | 160.00 | +0.00 | +0.00% | 0.00 cr | 159.47 | 100.0% | ₹0 cr |
| 28 Aug '26 | 160.00 | 160.00 | 160.00 | 160.00 | −1.00 | −0.62% | 0.00 cr | 160.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 160.00 | 161.00 | 160.00 | 161.00 | +1.00 | +0.63% | 0.00 cr | 160.50 | 100.0% | ₹0 cr |
| 26 Aug '26 | 165.00 | 170.00 | 160.00 | 160.00 | +5.00 | +3.23% | 0.00 cr | 164.25 | 75.0% | ₹0 cr |
| 25 Aug '26 | 160.00 | 160.00 | 155.00 | 155.00 | −5.00 | −3.13% | 0.00 cr | 157.50 | 50.0% | ₹0 cr |
| 24 Aug '26 | 160.00 | 160.00 | 160.00 | 160.00 | +7.00 | +4.58% | 0.00 cr | 160.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 180.00 | 180.00 | 153.00 | 153.00 | −11.00 | −6.71% | 0.00 cr | 166.50 | 50.0% | ₹0 cr |
| 19 Aug '26 | 164.00 | 164.00 | 164.00 | 164.00 | +2.50 | +1.55% | 0.00 cr | 164.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 177.00 | 177.00 | 161.50 | 161.50 | +1.80 | +1.13% | 0.00 cr | 169.25 | 100.0% | ₹0 cr |
| 17 Aug '26 | 161.00 | 161.00 | 159.70 | 159.70 | −5.35 | −3.24% | 0.00 cr | 160.38 | 100.0% | ₹0 cr |
| 14 Aug '26 | 166.00 | 166.00 | 165.00 | 165.05 | −3.95 | −2.34% | 0.00 cr | 165.23 | 80.0% | ₹0 cr |
| 13 Aug '26 | 170.00 | 170.00 | 169.00 | 169.00 | −9.00 | −5.06% | 0.00 cr | 169.33 | 100.0% | ₹0 cr |
| 12 Aug '26 | 190.00 | 190.00 | 178.00 | 178.00 | +8.05 | +4.74% | 0.00 cr | 184.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 165.00 | 169.95 | 164.00 | 169.95 | −1.95 | −1.13% | 0.00 cr | 165.42 | 85.7% | ₹0 cr |
| 10 Aug '26 | 162.00 | 171.90 | 162.00 | 171.90 | +6.90 | +4.18% | 0.00 cr | 165.96 | 75.0% | ₹0 cr |
| 06 Aug '26 | 170.00 | 170.00 | 165.00 | 165.00 | +0.00 | +0.00% | 0.00 cr | 165.83 | 83.3% | ₹0 cr |
| 05 Aug '26 | 170.00 | 170.00 | 160.00 | 165.00 | +1.00 | +0.61% | 0.00 cr | 163.44 | 83.3% | ₹0 cr |
| 04 Aug '26 | 178.00 | 178.00 | 162.00 | 164.00 | +4.80 | +3.02% | 0.00 cr | 166.00 | 83.3% | ₹0 cr |
| 03 Aug '26 | 160.00 | 169.00 | 159.20 | 159.20 | −5.30 | −3.22% | 0.00 cr | 162.19 | 87.5% | ₹0 cr |
| 29 Jul '26 | 166.70 | 167.90 | 164.00 | 164.50 | −0.50 | −0.30% | 0.00 cr | 166.39 | 77.8% | ₹0 cr |
| 28 Jul '26 | 165.00 | 165.00 | 165.00 | 165.00 | −6.00 | −3.51% | 0.00 cr | 165.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 171.00 | 171.00 | 171.00 | 171.00 | +6.00 | +3.64% | 0.00 cr | 171.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 148.00 | 165.00 | 148.00 | 165.00 | +0.55 | +0.33% | 0.00 cr | 156.50 | 100.0% | ₹0 cr |
| 20 Jul '26 | 153.00 | 164.45 | 153.00 | 164.45 | +2.10 | +1.29% | 0.00 cr | 157.70 | 60.0% | ₹0 cr |
| 17 Jul '26 | 167.00 | 167.00 | 161.00 | 162.35 | −4.65 | −2.78% | 0.00 cr | 163.50 | 100.0% | ₹0 cr |
| 15 Jul '26 | 166.05 | 167.00 | 164.50 | 167.00 | −4.00 | −2.34% | 0.00 cr | 165.20 | 69.2% | ₹0 cr |
| 14 Jul '26 | 172.00 | 172.45 | 169.00 | 171.00 | +0.80 | +0.47% | 0.00 cr | 171.11 | 75.0% | ₹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.
