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 | 163.04 | 166.70 | 160.00 | 161.50 | −0.72 | −0.44% | 0.01 cr | 162.45 | 50.2% | ₹1 cr |
| 03 Sep '26 | 165.60 | 166.90 | 161.06 | 162.22 | −1.95 | −1.19% | 0.01 cr | 163.40 | 53.4% | ₹1 cr |
| 02 Sep '26 | 167.35 | 169.00 | 162.88 | 164.17 | −2.52 | −1.51% | 0.01 cr | 164.79 | 55.8% | ₹1 cr |
| 01 Sep '26 | 169.50 | 169.50 | 166.00 | 166.69 | −1.57 | −0.93% | 0.01 cr | 167.15 | 56.4% | ₹1 cr |
| 31 Aug '26 | 167.75 | 170.00 | 166.00 | 168.26 | −0.49 | −0.29% | 0.00 cr | 167.96 | 53.9% | ₹1 cr |
| 28 Aug '26 | 170.83 | 174.49 | 168.00 | 168.75 | −2.08 | −1.22% | 0.01 cr | 169.24 | 60.5% | ₹1 cr |
| 27 Aug '26 | 173.80 | 174.79 | 169.66 | 170.83 | −1.52 | −0.88% | 0.01 cr | 171.25 | 58.8% | ₹1 cr |
| 26 Aug '26 | 171.93 | 173.99 | 170.04 | 172.35 | −0.45 | −0.26% | 0.01 cr | 171.53 | 54.1% | ₹1 cr |
| 25 Aug '26 | 173.67 | 174.84 | 167.41 | 172.80 | −0.87 | −0.50% | 0.01 cr | 171.79 | 52.0% | ₹1 cr |
| 24 Aug '26 | 175.80 | 177.00 | 169.00 | 173.67 | −2.12 | −1.21% | 0.02 cr | 171.49 | 58.8% | ₹3 cr |
| 21 Aug '26 | 178.80 | 181.80 | 174.92 | 175.79 | −1.60 | −0.90% | 0.01 cr | 176.82 | 58.3% | ₹1 cr |
| 20 Aug '26 | 178.44 | 182.00 | 176.20 | 177.39 | +1.84 | +1.05% | 0.01 cr | 178.73 | 53.9% | ₹1 cr |
| 19 Aug '26 | 170.57 | 179.89 | 168.01 | 175.55 | +5.45 | +3.20% | 0.01 cr | 174.73 | 39.1% | ₹2 cr |
| 18 Aug '26 | 170.00 | 172.00 | 167.74 | 170.10 | +0.44 | +0.26% | 0.01 cr | 170.13 | 58.4% | ₹1 cr |
| 17 Aug '26 | 168.33 | 173.00 | 165.95 | 169.66 | +2.46 | +1.47% | 0.01 cr | 169.02 | 50.7% | ₹2 cr |
| 14 Aug '26 | 163.27 | 172.00 | 163.27 | 167.20 | −7.70 | −4.40% | 0.03 cr | 168.05 | 46.2% | ₹5 cr |
| 13 Aug '26 | 174.15 | 177.67 | 170.60 | 174.90 | +4.31 | +2.53% | 0.01 cr | 173.90 | 58.7% | ₹1 cr |
| 12 Aug '26 | 181.50 | 181.65 | 169.00 | 170.59 | −10.86 | −5.99% | 0.02 cr | 173.23 | 74.9% | ₹3 cr |
| 11 Aug '26 | 181.30 | 184.50 | 178.20 | 181.45 | +2.57 | +1.44% | 0.01 cr | 182.30 | 58.5% | ₹1 cr |
| 10 Aug '26 | 186.00 | 186.45 | 178.00 | 178.88 | −6.58 | −3.55% | 0.01 cr | 181.36 | 58.3% | ₹1 cr |
| 07 Aug '26 | 182.87 | 190.00 | 182.21 | 185.46 | +2.59 | +1.42% | 0.01 cr | 186.26 | 33.6% | ₹2 cr |
| 06 Aug '26 | 186.15 | 186.49 | 182.00 | 182.87 | −1.76 | −0.95% | 0.00 cr | 184.02 | 66.5% | ₹1 cr |
| 05 Aug '26 | 191.02 | 191.02 | 183.70 | 184.63 | −3.08 | −1.64% | 0.01 cr | 185.77 | 50.0% | ₹1 cr |
| 04 Aug '26 | 198.78 | 198.78 | 186.00 | 187.71 | −8.50 | −4.33% | 0.01 cr | 192.38 | 65.4% | ₹2 cr |
| 03 Aug '26 | 191.01 | 198.00 | 191.01 | 196.21 | +4.61 | +2.41% | 0.02 cr | 195.98 | 73.6% | ₹4 cr |
| 31 Jul '26 | 183.41 | 193.50 | 182.10 | 191.60 | +7.73 | +4.20% | 0.01 cr | 190.07 | 66.3% | ₹3 cr |
| 30 Jul '26 | 190.23 | 190.23 | 182.10 | 183.87 | −5.41 | −2.86% | 0.01 cr | 185.30 | 58.8% | ₹1 cr |
| 29 Jul '26 | 184.10 | 191.03 | 181.00 | 189.28 | +5.96 | +3.25% | 0.01 cr | 185.86 | 53.8% | ₹2 cr |
| 28 Jul '26 | 193.00 | 193.00 | 182.41 | 183.32 | −6.05 | −3.19% | 0.01 cr | 186.00 | 47.3% | ₹1 cr |
| 27 Jul '26 | 181.10 | 191.50 | 181.10 | 189.37 | +11.27 | +6.33% | 0.02 cr | 186.79 | 47.6% | ₹3 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.
