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 | 170.88 | 171.20 | 167.20 | 167.81 | −3.07 | −1.80% | 0.05 cr | 168.23 | 50.4% | ₹8 cr |
| 03 Sep '26 | 170.80 | 172.00 | 167.70 | 170.88 | +0.08 | +0.05% | 0.08 cr | 170.03 | 46.5% | ₹14 cr |
| 02 Sep '26 | 171.80 | 173.67 | 169.15 | 170.80 | −1.23 | −0.71% | 0.05 cr | 171.01 | 47.1% | ₹8 cr |
| 01 Sep '26 | 174.10 | 176.45 | 169.61 | 172.03 | −4.89 | −2.76% | 0.08 cr | 172.48 | 46.0% | ₹14 cr |
| 31 Aug '26 | 167.99 | 178.00 | 167.37 | 176.92 | +9.94 | +5.95% | 0.22 cr | 174.82 | 31.7% | ₹39 cr |
| 28 Aug '26 | 169.00 | 170.57 | 165.56 | 166.98 | −1.52 | −0.90% | 0.09 cr | 167.58 | 53.8% | ₹15 cr |
| 27 Aug '26 | 174.30 | 175.48 | 168.00 | 168.50 | −4.69 | −2.71% | 0.11 cr | 170.16 | 46.3% | ₹18 cr |
| 26 Aug '26 | 177.53 | 178.79 | 172.21 | 173.19 | −4.34 | −2.44% | 0.13 cr | 174.02 | 49.3% | ₹22 cr |
| 25 Aug '26 | 180.50 | 182.00 | 176.45 | 177.53 | −3.07 | −1.70% | 0.11 cr | 179.18 | 51.8% | ₹19 cr |
| 24 Aug '26 | 177.80 | 184.54 | 173.96 | 180.60 | +3.14 | +1.77% | 0.22 cr | 180.24 | 43.0% | ₹39 cr |
| 21 Aug '26 | 184.50 | 184.99 | 176.20 | 177.46 | −5.90 | −3.22% | 0.15 cr | 180.89 | 46.5% | ₹28 cr |
| 20 Aug '26 | 174.00 | 184.67 | 172.56 | 183.36 | +9.53 | +5.48% | 0.22 cr | 180.22 | 44.8% | ₹40 cr |
| 19 Aug '26 | 177.76 | 177.76 | 173.00 | 173.83 | −3.93 | −2.21% | 0.07 cr | 174.39 | 45.6% | ₹12 cr |
| 18 Aug '26 | 172.00 | 178.80 | 171.70 | 177.76 | +5.01 | +2.90% | 0.19 cr | 176.29 | 41.4% | ₹34 cr |
| 17 Aug '26 | 173.35 | 174.15 | 169.60 | 172.75 | −0.06 | −0.03% | 0.05 cr | 172.25 | 46.7% | ₹9 cr |
| 14 Aug '26 | 170.02 | 174.95 | 168.10 | 172.81 | +2.63 | +1.55% | 0.13 cr | 172.49 | 34.4% | ₹23 cr |
| 13 Aug '26 | 165.01 | 170.90 | 165.01 | 170.18 | +4.82 | +2.91% | 0.06 cr | 168.22 | 48.8% | ₹9 cr |
| 12 Aug '26 | 169.00 | 169.70 | 165.00 | 165.36 | −3.51 | −2.08% | 0.06 cr | 166.83 | 51.2% | ₹10 cr |
| 11 Aug '26 | 171.35 | 173.78 | 167.91 | 168.87 | −3.98 | −2.30% | 0.10 cr | 170.29 | 49.2% | ₹17 cr |
| 10 Aug '26 | 168.40 | 174.00 | 167.20 | 172.85 | +3.63 | +2.15% | 0.09 cr | 170.75 | 48.7% | ₹15 cr |
| 07 Aug '26 | 176.90 | 176.90 | 167.15 | 169.22 | −8.50 | −4.78% | 0.20 cr | 171.09 | 45.3% | ₹33 cr |
| 06 Aug '26 | 173.00 | 180.00 | 172.95 | 177.72 | +2.89 | +1.65% | 0.19 cr | 177.44 | 58.7% | ₹34 cr |
| 05 Aug '26 | 176.00 | 179.79 | 171.10 | 174.83 | −1.38 | −0.78% | 0.12 cr | 177.15 | 42.1% | ₹22 cr |
| 04 Aug '26 | 180.42 | 184.03 | 174.00 | 176.21 | −4.47 | −2.47% | 0.22 cr | 179.97 | 48.8% | ₹40 cr |
| 03 Aug '26 | 178.00 | 182.00 | 171.52 | 180.68 | +8.57 | +4.98% | 0.86 cr | 177.41 | 34.6% | ₹153 cr |
| 31 Jul '26 | 172.00 | 177.13 | 170.00 | 172.11 | −0.48 | −0.28% | 0.34 cr | 174.41 | 50.4% | ₹59 cr |
| 30 Jul '26 | 164.00 | 173.77 | 162.72 | 172.59 | +8.28 | +5.04% | 0.46 cr | 170.36 | 42.9% | ₹78 cr |
| 29 Jul '26 | 157.00 | 167.80 | 156.31 | 164.31 | +7.85 | +5.02% | 0.37 cr | 164.91 | 36.0% | ₹61 cr |
| 28 Jul '26 | 157.00 | 157.68 | 154.71 | 156.46 | −0.85 | −0.54% | 0.10 cr | 156.00 | 42.0% | ₹16 cr |
| 27 Jul '26 | 153.69 | 158.98 | 150.20 | 157.31 | +5.67 | +3.74% | 0.31 cr | 155.78 | 30.8% | ₹48 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.
