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 | 166.80 | 179.75 | 166.80 | 177.85 | +11.72 | +7.05% | 0.54 cr | 175.89 | 30.7% | ₹95 cr |
| 03 Sep '26 | 163.00 | 169.45 | 161.94 | 166.13 | +2.80 | +1.71% | 0.09 cr | 167.07 | 38.6% | ₹16 cr |
| 02 Sep '26 | 158.31 | 165.80 | 158.15 | 163.33 | +0.35 | +0.21% | 0.07 cr | 162.60 | 30.7% | ₹11 cr |
| 01 Sep '26 | 166.00 | 166.00 | 159.00 | 162.98 | −3.01 | −1.81% | 0.09 cr | 161.76 | 39.3% | ₹14 cr |
| 31 Aug '26 | 167.90 | 172.39 | 165.50 | 165.99 | −1.94 | −1.16% | 0.12 cr | 168.50 | 39.6% | ₹21 cr |
| 28 Aug '26 | 156.15 | 171.39 | 156.15 | 167.93 | +11.79 | +7.55% | 0.53 cr | 167.70 | 30.9% | ₹89 cr |
| 27 Aug '26 | 154.98 | 157.87 | 154.50 | 156.14 | +0.93 | +0.60% | 0.04 cr | 156.15 | 39.6% | ₹7 cr |
| 26 Aug '26 | 157.88 | 158.93 | 154.51 | 155.21 | −2.15 | −1.37% | 0.04 cr | 156.34 | 47.1% | ₹7 cr |
| 25 Aug '26 | 159.95 | 160.73 | 154.62 | 157.36 | −2.51 | −1.57% | 0.05 cr | 157.28 | 30.8% | ₹8 cr |
| 24 Aug '26 | 158.75 | 163.80 | 158.69 | 159.87 | +0.00 | +0.00% | 0.09 cr | 161.51 | 40.7% | ₹15 cr |
| 21 Aug '26 | 158.00 | 162.15 | 155.92 | 159.87 | +2.84 | +1.81% | 0.11 cr | 160.34 | 40.0% | ₹17 cr |
| 20 Aug '26 | 160.50 | 162.39 | 156.01 | 157.03 | +1.32 | +0.85% | 0.11 cr | 159.61 | 37.4% | ₹17 cr |
| 19 Aug '26 | 159.90 | 160.85 | 154.65 | 155.71 | −2.34 | −1.48% | 0.14 cr | 157.80 | 25.1% | ₹22 cr |
| 18 Aug '26 | 148.80 | 159.65 | 146.00 | 158.05 | +9.73 | +6.56% | 0.37 cr | 155.37 | 21.8% | ₹58 cr |
| 17 Aug '26 | 151.68 | 151.68 | 146.34 | 148.32 | −3.47 | −2.29% | 0.05 cr | 147.76 | 44.9% | ₹8 cr |
| 14 Aug '26 | 151.25 | 153.27 | 148.51 | 151.79 | +0.50 | +0.33% | 0.07 cr | 151.35 | 33.9% | ₹11 cr |
| 13 Aug '26 | 142.24 | 152.00 | 141.50 | 151.29 | +9.56 | +6.75% | 0.16 cr | 148.31 | 35.1% | ₹24 cr |
| 12 Aug '26 | 144.79 | 146.49 | 140.00 | 141.73 | −2.22 | −1.54% | 0.10 cr | 142.27 | 41.0% | ₹14 cr |
| 11 Aug '26 | 153.22 | 155.00 | 143.15 | 143.95 | −9.27 | −6.05% | 0.18 cr | 147.86 | 53.1% | ₹27 cr |
| 10 Aug '26 | 158.10 | 161.29 | 148.10 | 153.22 | −5.68 | −3.57% | 0.37 cr | 153.65 | 25.3% | ₹57 cr |
| 07 Aug '26 | 168.50 | 172.95 | 157.50 | 158.90 | −10.66 | −6.29% | 0.20 cr | 163.32 | 48.6% | ₹32 cr |
| 06 Aug '26 | 166.00 | 173.47 | 164.52 | 169.56 | +3.02 | +1.81% | 0.18 cr | 170.06 | 38.1% | ₹30 cr |
| 05 Aug '26 | 166.00 | 169.87 | 164.18 | 166.54 | +0.67 | +0.40% | 0.09 cr | 166.90 | 35.9% | ₹14 cr |
| 04 Aug '26 | 165.00 | 168.96 | 163.00 | 165.87 | +1.92 | +1.17% | 0.10 cr | 166.45 | 38.4% | ₹16 cr |
| 03 Aug '26 | 160.70 | 165.92 | 159.96 | 163.95 | +5.58 | +3.52% | 0.12 cr | 162.91 | 39.3% | ₹19 cr |
| 31 Jul '26 | 158.30 | 161.50 | 156.21 | 158.37 | +0.87 | +0.55% | 0.09 cr | 158.81 | 42.5% | ₹15 cr |
| 30 Jul '26 | 160.24 | 160.74 | 155.32 | 157.50 | −1.85 | −1.16% | 0.09 cr | 157.29 | 42.7% | ₹14 cr |
| 29 Jul '26 | 159.99 | 164.70 | 158.00 | 159.35 | +0.47 | +0.30% | 0.09 cr | 161.71 | 39.5% | ₹14 cr |
| 28 Jul '26 | 165.20 | 165.20 | 157.55 | 158.88 | −6.32 | −3.83% | 0.10 cr | 160.50 | 39.4% | ₹16 cr |
| 27 Jul '26 | 163.40 | 166.19 | 162.50 | 165.20 | +4.90 | +3.06% | 0.10 cr | 164.65 | 29.7% | ₹16 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.
