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 | 174.27 | 174.27 | 171.92 | 173.40 | −1.27 | −0.73% | 0.39 cr | 173.09 | 48.6% | ₹67 cr |
| 03 Sep '26 | 173.19 | 174.67 | 172.01 | 174.67 | +1.67 | +0.97% | 0.63 cr | 173.56 | 71.8% | ₹110 cr |
| 02 Sep '26 | 172.60 | 173.60 | 171.02 | 173.00 | +0.31 | +0.18% | 0.56 cr | 172.21 | 56.9% | ₹96 cr |
| 01 Sep '26 | 173.41 | 174.39 | 172.07 | 172.69 | −4.81 | −2.71% | 0.80 cr | 173.09 | 61.5% | ₹139 cr |
| 31 Aug '26 | 172.20 | 177.50 | 170.33 | 177.50 | +6.40 | +3.74% | 1.30 cr | 174.66 | 80.5% | ₹227 cr |
| 28 Aug '26 | 171.70 | 172.44 | 170.11 | 171.10 | −1.34 | −0.78% | 0.87 cr | 170.87 | 75.4% | ₹149 cr |
| 27 Aug '26 | 174.45 | 174.84 | 171.00 | 172.44 | −2.05 | −1.17% | 0.47 cr | 172.12 | 68.4% | ₹82 cr |
| 26 Aug '26 | 174.99 | 176.26 | 174.09 | 174.49 | −1.01 | −0.58% | 0.59 cr | 175.00 | 57.0% | ₹103 cr |
| 25 Aug '26 | 173.00 | 176.29 | 172.39 | 175.50 | +1.75 | +1.01% | 0.78 cr | 174.09 | 55.5% | ₹136 cr |
| 24 Aug '26 | 172.00 | 173.79 | 172.00 | 173.75 | +1.75 | +1.02% | 0.45 cr | 172.75 | 62.4% | ₹78 cr |
| 21 Aug '26 | 172.26 | 173.24 | 171.61 | 172.00 | −0.50 | −0.29% | 0.65 cr | 172.30 | 69.1% | ₹112 cr |
| 20 Aug '26 | 172.50 | 173.59 | 172.06 | 172.50 | +0.00 | +0.00% | 0.39 cr | 172.62 | 61.3% | ₹67 cr |
| 19 Aug '26 | 172.60 | 174.02 | 170.70 | 172.50 | −1.00 | −0.58% | 0.88 cr | 172.50 | 57.7% | ₹153 cr |
| 18 Aug '26 | 172.20 | 173.55 | 171.62 | 173.50 | +1.40 | +0.81% | 0.61 cr | 172.60 | 71.7% | ₹105 cr |
| 17 Aug '26 | 173.71 | 173.79 | 171.85 | 172.10 | −2.80 | −1.60% | 0.41 cr | 172.72 | 52.4% | ₹71 cr |
| 14 Aug '26 | 175.40 | 175.40 | 173.45 | 174.90 | −1.00 | −0.57% | 0.46 cr | 174.02 | 62.7% | ₹81 cr |
| 13 Aug '26 | 176.00 | 176.30 | 174.48 | 175.90 | −2.05 | −1.15% | 0.87 cr | 175.22 | 68.7% | ₹153 cr |
| 12 Aug '26 | 175.34 | 177.95 | 173.30 | 177.95 | +2.61 | +1.49% | 0.90 cr | 174.58 | 68.1% | ₹157 cr |
| 11 Aug '26 | 172.00 | 175.34 | 171.11 | 175.34 | +2.84 | +1.65% | 1.55 cr | 174.01 | 72.8% | ₹269 cr |
| 10 Aug '26 | 173.49 | 173.49 | 170.02 | 172.50 | −1.13 | −0.65% | 0.91 cr | 171.37 | 50.6% | ₹157 cr |
| 07 Aug '26 | 175.81 | 176.28 | 171.89 | 173.63 | −2.77 | −1.57% | 0.70 cr | 173.05 | 46.5% | ₹121 cr |
| 06 Aug '26 | 176.22 | 177.70 | 174.83 | 176.40 | −0.56 | −0.32% | 1.48 cr | 176.60 | 58.7% | ₹261 cr |
| 05 Aug '26 | 176.00 | 177.25 | 173.25 | 176.96 | +1.96 | +1.12% | 1.34 cr | 174.80 | 64.0% | ₹235 cr |
| 04 Aug '26 | 174.25 | 177.22 | 173.16 | 175.00 | +0.70 | +0.40% | 1.81 cr | 175.55 | 54.3% | ₹318 cr |
| 03 Aug '26 | 182.10 | 182.38 | 172.15 | 174.30 | −7.14 | −3.94% | 3.76 cr | 174.34 | 40.4% | ₹656 cr |
| 31 Jul '26 | 174.45 | 182.21 | 173.50 | 181.44 | +7.80 | +4.49% | 3.89 cr | 179.22 | 35.9% | ₹697 cr |
| 30 Jul '26 | 175.12 | 175.85 | 173.00 | 173.64 | −1.48 | −0.85% | 0.56 cr | 174.25 | 60.6% | ₹98 cr |
| 29 Jul '26 | 175.50 | 176.00 | 173.50 | 175.12 | −0.03 | −0.02% | 0.83 cr | 175.20 | 69.8% | ₹145 cr |
| 28 Jul '26 | 173.87 | 176.99 | 172.63 | 175.15 | +0.92 | +0.53% | 1.71 cr | 175.40 | 59.9% | ₹299 cr |
| 27 Jul '26 | 170.11 | 174.89 | 170.11 | 174.23 | +4.21 | +2.48% | 1.06 cr | 173.21 | 65.2% | ₹184 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.
