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 | 169.79 | 176.98 | 168.47 | 174.46 | +5.64 | +3.34% | 0.01 cr | 173.59 | 50.2% | ₹2 cr |
| 03 Sep '26 | 170.01 | 174.90 | 167.09 | 168.82 | +1.35 | +0.81% | 0.02 cr | 170.48 | 35.4% | ₹3 cr |
| 02 Sep '26 | 167.00 | 170.00 | 166.50 | 167.47 | −0.73 | −0.43% | 0.01 cr | 167.62 | 61.6% | ₹1 cr |
| 01 Sep '26 | 172.64 | 174.80 | 166.75 | 168.20 | −2.95 | −1.72% | 0.01 cr | 169.44 | 60.7% | ₹2 cr |
| 31 Aug '26 | 175.01 | 180.00 | 170.00 | 171.15 | −3.00 | −1.72% | 0.01 cr | 175.42 | 44.8% | ₹2 cr |
| 28 Aug '26 | 165.49 | 180.00 | 165.09 | 174.15 | +10.66 | +6.52% | 0.05 cr | 175.58 | 39.5% | ₹10 cr |
| 27 Aug '26 | 167.39 | 167.75 | 162.25 | 163.49 | −2.58 | −1.55% | 0.01 cr | 164.48 | 43.9% | ₹1 cr |
| 26 Aug '26 | 167.00 | 171.20 | 163.25 | 166.07 | −0.16 | −0.10% | 0.01 cr | 166.62 | 52.6% | ₹2 cr |
| 25 Aug '26 | 162.83 | 168.20 | 161.05 | 166.23 | +4.50 | +2.78% | 0.02 cr | 165.41 | 47.1% | ₹3 cr |
| 24 Aug '26 | 161.24 | 163.88 | 160.75 | 161.73 | +0.49 | +0.30% | 0.01 cr | 162.40 | 50.8% | ₹1 cr |
| 21 Aug '26 | 162.15 | 164.50 | 160.69 | 161.24 | −1.11 | −0.68% | 0.02 cr | 161.88 | 57.4% | ₹2 cr |
| 20 Aug '26 | 165.99 | 165.99 | 161.95 | 162.35 | −1.67 | −1.02% | 0.01 cr | 163.22 | 72.0% | ₹2 cr |
| 19 Aug '26 | 165.99 | 165.99 | 163.17 | 164.02 | −1.36 | −0.82% | 0.01 cr | 164.30 | 79.6% | ₹1 cr |
| 18 Aug '26 | 164.90 | 167.38 | 162.50 | 165.38 | +1.42 | +0.87% | 0.02 cr | 164.29 | 56.0% | ₹3 cr |
| 17 Aug '26 | 161.40 | 165.89 | 161.39 | 163.96 | +3.42 | +2.13% | 0.03 cr | 162.81 | 71.4% | ₹4 cr |
| 14 Aug '26 | 160.94 | 166.10 | 159.10 | 160.54 | −1.89 | −1.16% | 0.02 cr | 161.96 | 44.8% | ₹4 cr |
| 13 Aug '26 | 163.60 | 170.00 | 160.00 | 162.43 | +0.17 | +0.10% | 0.03 cr | 165.08 | 53.1% | ₹4 cr |
| 12 Aug '26 | 162.85 | 164.85 | 160.50 | 162.26 | +0.56 | +0.35% | 0.01 cr | 161.53 | 62.3% | ₹1 cr |
| 11 Aug '26 | 161.50 | 163.99 | 160.39 | 161.70 | +0.12 | +0.07% | 0.01 cr | 162.03 | 54.8% | ₹1 cr |
| 10 Aug '26 | 161.00 | 164.17 | 160.00 | 161.58 | −0.22 | −0.14% | 0.02 cr | 161.86 | 40.3% | ₹3 cr |
| 07 Aug '26 | 164.90 | 166.61 | 161.05 | 161.80 | −3.14 | −1.90% | 0.02 cr | 162.61 | 58.5% | ₹4 cr |
| 06 Aug '26 | 172.09 | 173.37 | 163.10 | 164.94 | −7.15 | −4.15% | 0.02 cr | 167.21 | 68.9% | ₹3 cr |
| 05 Aug '26 | 178.69 | 178.69 | 171.01 | 172.09 | −3.53 | −2.01% | 0.01 cr | 173.91 | 52.0% | ₹2 cr |
| 04 Aug '26 | 177.82 | 180.00 | 174.00 | 175.62 | −2.18 | −1.23% | 0.01 cr | 176.74 | 46.4% | ₹1 cr |
| 03 Aug '26 | 180.98 | 184.70 | 175.27 | 177.80 | −0.48 | −0.27% | 0.02 cr | 179.06 | 43.2% | ₹3 cr |
| 31 Jul '26 | 164.08 | 183.31 | 164.08 | 178.28 | +14.20 | +8.65% | 0.16 cr | 178.14 | 18.2% | ₹29 cr |
| 30 Jul '26 | 168.00 | 168.99 | 162.91 | 164.08 | −3.11 | −1.86% | 0.01 cr | 164.72 | 66.5% | ₹2 cr |
| 29 Jul '26 | 169.20 | 173.69 | 166.56 | 167.19 | −1.77 | −1.05% | 0.01 cr | 168.86 | 66.3% | ₹2 cr |
| 28 Jul '26 | 169.30 | 171.90 | 168.06 | 168.96 | −0.94 | −0.55% | 0.00 cr | 169.39 | 53.1% | ₹1 cr |
| 27 Jul '26 | 173.70 | 174.58 | 168.10 | 169.90 | −1.94 | −1.13% | 0.00 cr | 171.48 | 68.7% | ₹1 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.
