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 | 172.88 | 175.09 | 171.51 | 172.81 | +1.30 | +0.76% | 0.02 cr | 173.29 | 31.7% | ₹4 cr |
| 03 Sep '26 | 169.65 | 175.26 | 169.21 | 171.51 | +3.21 | +1.91% | 0.09 cr | 173.22 | 32.0% | ₹16 cr |
| 02 Sep '26 | 162.45 | 171.90 | 161.50 | 168.30 | +5.85 | +3.60% | 0.08 cr | 167.88 | 41.5% | ₹14 cr |
| 01 Sep '26 | 159.35 | 169.00 | 156.66 | 162.45 | +4.31 | +2.73% | 0.17 cr | 163.43 | 26.4% | ₹28 cr |
| 31 Aug '26 | 159.85 | 163.99 | 156.64 | 158.14 | −2.50 | −1.56% | 0.18 cr | 159.81 | 38.9% | ₹29 cr |
| 28 Aug '26 | 155.20 | 163.44 | 153.02 | 160.64 | +6.35 | +4.12% | 0.13 cr | 158.85 | 26.7% | ₹20 cr |
| 27 Aug '26 | 153.00 | 155.89 | 151.00 | 154.29 | +1.95 | +1.28% | 0.05 cr | 154.50 | 59.7% | ₹7 cr |
| 26 Aug '26 | 152.49 | 156.94 | 151.00 | 152.34 | −0.12 | −0.08% | 0.01 cr | 153.02 | 49.7% | ₹2 cr |
| 25 Aug '26 | 152.54 | 157.44 | 150.16 | 152.46 | −0.08 | −0.05% | 0.06 cr | 154.51 | 41.6% | ₹9 cr |
| 24 Aug '26 | 154.75 | 156.18 | 152.00 | 152.54 | −0.43 | −0.28% | 0.03 cr | 153.69 | 58.5% | ₹5 cr |
| 21 Aug '26 | 156.41 | 157.55 | 151.11 | 152.97 | −3.44 | −2.20% | 0.04 cr | 153.39 | 48.3% | ₹6 cr |
| 20 Aug '26 | 158.95 | 162.22 | 155.33 | 156.41 | −0.84 | −0.53% | 0.12 cr | 158.57 | 45.9% | ₹18 cr |
| 19 Aug '26 | 153.46 | 161.22 | 152.00 | 157.25 | +3.79 | +2.47% | 0.15 cr | 157.65 | 34.1% | ₹23 cr |
| 18 Aug '26 | 152.00 | 154.97 | 145.00 | 153.46 | +2.10 | +1.39% | 0.30 cr | 152.59 | 38.2% | ₹46 cr |
| 17 Aug '26 | 135.00 | 152.99 | 134.81 | 151.36 | +14.93 | +10.94% | 0.34 cr | 147.68 | 30.4% | ₹51 cr |
| 14 Aug '26 | 136.18 | 139.00 | 134.42 | 136.43 | +0.25 | +0.18% | 0.01 cr | 136.78 | 58.8% | ₹2 cr |
| 13 Aug '26 | 133.16 | 137.90 | 133.16 | 136.18 | +3.02 | +2.27% | 0.04 cr | 135.11 | 62.8% | ₹5 cr |
| 12 Aug '26 | 133.80 | 135.86 | 132.97 | 133.16 | −0.64 | −0.48% | 0.01 cr | 133.42 | 44.8% | ₹1 cr |
| 11 Aug '26 | 133.00 | 134.94 | 133.00 | 133.80 | +0.09 | +0.07% | 0.01 cr | 133.94 | 51.2% | ₹1 cr |
| 10 Aug '26 | 135.50 | 139.17 | 132.81 | 133.71 | −0.67 | −0.50% | 0.12 cr | 137.04 | 26.9% | ₹16 cr |
| 07 Aug '26 | 133.95 | 135.27 | 132.50 | 134.38 | +0.43 | +0.32% | 0.01 cr | 134.11 | 46.5% | ₹2 cr |
| 06 Aug '26 | 134.00 | 140.27 | 131.75 | 133.95 | −0.62 | −0.46% | 0.10 cr | 136.45 | 23.4% | ₹14 cr |
| 05 Aug '26 | 131.00 | 135.49 | 130.12 | 134.57 | +4.02 | +3.08% | 0.04 cr | 134.10 | 33.8% | ₹6 cr |
| 04 Aug '26 | 128.00 | 131.00 | 126.76 | 130.55 | +2.81 | +2.20% | 0.03 cr | 129.26 | 46.1% | ₹4 cr |
| 03 Aug '26 | 127.00 | 129.00 | 126.75 | 127.74 | +0.42 | +0.33% | 0.00 cr | 127.38 | 61.3% | ₹1 cr |
| 31 Jul '26 | 127.00 | 128.40 | 126.36 | 127.32 | +0.28 | +0.22% | 0.03 cr | 127.45 | 50.7% | ₹3 cr |
| 30 Jul '26 | 127.74 | 129.80 | 126.54 | 127.04 | −0.06 | −0.05% | 0.03 cr | 127.23 | 87.9% | ₹4 cr |
| 29 Jul '26 | 128.69 | 128.89 | 126.50 | 127.10 | +0.10 | +0.08% | 0.01 cr | 127.16 | 56.6% | ₹2 cr |
| 28 Jul '26 | 128.03 | 128.90 | 126.80 | 127.00 | −0.39 | −0.31% | 0.01 cr | 127.06 | 72.6% | ₹1 cr |
| 27 Jul '26 | 130.12 | 130.12 | 126.71 | 127.39 | −0.81 | −0.63% | 0.03 cr | 127.41 | 88.4% | ₹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.
