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 | 178.75 | 181.11 | 178.00 | 178.73 | −0.15 | −0.08% | 0.03 cr | 179.46 | 49.2% | ₹5 cr |
| 03 Sep '26 | 176.78 | 181.22 | 175.52 | 178.88 | +4.54 | +2.60% | 0.10 cr | 177.97 | 60.5% | ₹19 cr |
| 02 Sep '26 | 178.05 | 180.00 | 173.10 | 174.34 | −5.51 | −3.06% | 0.05 cr | 176.26 | 37.4% | ₹8 cr |
| 01 Sep '26 | 173.00 | 180.50 | 171.54 | 179.85 | +8.24 | +4.80% | 0.08 cr | 177.57 | 38.9% | ₹14 cr |
| 31 Aug '26 | 173.05 | 174.94 | 171.10 | 171.61 | −3.59 | −2.05% | 0.03 cr | 172.38 | 53.8% | ₹6 cr |
| 28 Aug '26 | 175.71 | 178.00 | 174.00 | 175.20 | −0.32 | −0.18% | 0.02 cr | 175.86 | 46.7% | ₹4 cr |
| 27 Aug '26 | 183.70 | 184.56 | 175.00 | 175.52 | −7.70 | −4.20% | 0.05 cr | 178.52 | 61.3% | ₹8 cr |
| 26 Aug '26 | 183.70 | 185.00 | 181.20 | 183.22 | +0.07 | +0.04% | 0.03 cr | 183.27 | 41.8% | ₹6 cr |
| 25 Aug '26 | 183.25 | 185.27 | 181.60 | 183.15 | +0.28 | +0.15% | 0.03 cr | 183.21 | 37.0% | ₹5 cr |
| 24 Aug '26 | 185.00 | 192.50 | 181.80 | 182.87 | −1.08 | −0.59% | 0.11 cr | 186.57 | 37.6% | ₹20 cr |
| 21 Aug '26 | 182.25 | 186.95 | 182.25 | 183.95 | +1.70 | +0.93% | 0.03 cr | 184.49 | 45.7% | ₹6 cr |
| 20 Aug '26 | 181.50 | 184.77 | 181.10 | 182.25 | +1.47 | +0.81% | 0.02 cr | 182.41 | 46.1% | ₹5 cr |
| 19 Aug '26 | 183.70 | 185.99 | 180.45 | 180.78 | −2.10 | −1.15% | 0.03 cr | 182.83 | 49.4% | ₹5 cr |
| 18 Aug '26 | 182.40 | 184.50 | 180.72 | 182.88 | +0.40 | +0.22% | 0.04 cr | 182.56 | 47.6% | ₹7 cr |
| 17 Aug '26 | 184.00 | 186.32 | 181.50 | 182.48 | −0.56 | −0.31% | 0.03 cr | 183.25 | 36.2% | ₹6 cr |
| 14 Aug '26 | 185.50 | 188.66 | 180.01 | 183.04 | −0.57 | −0.31% | 0.06 cr | 183.66 | 32.8% | ₹11 cr |
| 13 Aug '26 | 183.50 | 188.59 | 183.00 | 183.61 | +0.12 | +0.07% | 0.06 cr | 185.51 | 35.7% | ₹11 cr |
| 12 Aug '26 | 191.05 | 193.48 | 182.20 | 183.49 | −7.18 | −3.77% | 0.11 cr | 186.42 | 39.2% | ₹20 cr |
| 11 Aug '26 | 192.01 | 198.95 | 189.60 | 190.67 | −3.84 | −1.97% | 0.19 cr | 194.34 | 25.8% | ₹37 cr |
| 10 Aug '26 | 181.00 | 200.50 | 181.00 | 194.51 | +14.01 | +7.76% | 1.22 cr | 195.34 | 11.9% | ₹239 cr |
| 07 Aug '26 | 183.26 | 186.80 | 180.02 | 180.50 | −1.95 | −1.07% | 0.04 cr | 181.93 | 43.1% | ₹7 cr |
| 06 Aug '26 | 179.10 | 185.10 | 178.90 | 182.45 | +4.09 | +2.29% | 0.06 cr | 182.70 | 47.6% | ₹11 cr |
| 05 Aug '26 | 173.80 | 181.62 | 173.80 | 178.36 | +4.97 | +2.87% | 0.05 cr | 178.32 | 54.0% | ₹9 cr |
| 04 Aug '26 | 172.22 | 180.00 | 172.00 | 173.39 | +0.89 | +0.52% | 0.05 cr | 176.29 | 35.5% | ₹9 cr |
| 03 Aug '26 | 173.50 | 175.42 | 171.25 | 172.50 | −0.30 | −0.17% | 0.02 cr | 173.53 | 45.8% | ₹3 cr |
| 31 Jul '26 | 169.00 | 173.86 | 168.34 | 172.80 | +4.64 | +2.76% | 0.03 cr | 172.03 | 43.6% | ₹4 cr |
| 30 Jul '26 | 171.36 | 172.00 | 167.10 | 168.16 | −2.77 | −1.62% | 0.02 cr | 169.59 | 44.0% | ₹4 cr |
| 29 Jul '26 | 172.80 | 172.80 | 170.10 | 170.93 | −0.05 | −0.03% | 0.02 cr | 171.25 | 43.4% | ₹3 cr |
| 28 Jul '26 | 173.48 | 173.81 | 170.06 | 170.98 | −1.36 | −0.79% | 0.02 cr | 171.18 | 44.1% | ₹3 cr |
| 27 Jul '26 | 176.54 | 178.00 | 171.77 | 172.34 | −2.35 | −1.35% | 0.02 cr | 173.77 | 51.6% | ₹4 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.
