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 | 165.50 | 165.83 | 160.81 | 161.62 | −3.81 | −2.30% | 0.13 cr | 162.31 | 46.4% | ₹21 cr |
| 03 Sep '26 | 164.15 | 168.39 | 164.15 | 165.43 | +0.99 | +0.60% | 0.25 cr | 166.67 | 51.2% | ₹42 cr |
| 02 Sep '26 | 162.42 | 165.50 | 162.00 | 164.44 | −4.58 | −2.71% | 0.22 cr | 164.16 | 47.4% | ₹36 cr |
| 01 Sep '26 | 168.90 | 170.70 | 168.00 | 169.02 | +1.46 | +0.87% | 0.26 cr | 169.20 | 55.2% | ₹44 cr |
| 31 Aug '26 | 168.75 | 171.20 | 166.89 | 167.56 | −1.19 | −0.71% | 0.33 cr | 168.41 | 58.6% | ₹56 cr |
| 28 Aug '26 | 169.55 | 169.55 | 167.40 | 168.75 | −0.35 | −0.21% | 0.11 cr | 168.53 | 48.7% | ₹18 cr |
| 27 Aug '26 | 171.00 | 172.43 | 168.43 | 169.10 | −0.36 | −0.21% | 0.20 cr | 170.18 | 52.4% | ₹33 cr |
| 26 Aug '26 | 166.23 | 173.80 | 166.10 | 169.46 | +4.95 | +3.01% | 0.79 cr | 170.19 | 30.4% | ₹134 cr |
| 25 Aug '26 | 165.00 | 165.39 | 162.96 | 164.51 | +1.08 | +0.66% | 0.12 cr | 164.13 | 58.0% | ₹19 cr |
| 24 Aug '26 | 163.54 | 166.99 | 163.00 | 163.43 | −0.11 | −0.07% | 0.20 cr | 164.81 | 60.0% | ₹33 cr |
| 21 Aug '26 | 164.79 | 165.24 | 163.00 | 163.54 | −1.27 | −0.77% | 0.09 cr | 163.88 | 54.4% | ₹15 cr |
| 20 Aug '26 | 166.00 | 168.27 | 164.16 | 164.81 | −0.32 | −0.19% | 0.17 cr | 165.48 | 56.9% | ₹27 cr |
| 19 Aug '26 | 160.91 | 166.15 | 160.51 | 165.13 | +4.65 | +2.90% | 0.36 cr | 164.23 | 50.6% | ₹59 cr |
| 18 Aug '26 | 160.20 | 163.64 | 160.00 | 160.48 | +0.91 | +0.57% | 0.19 cr | 161.52 | 49.7% | ₹31 cr |
| 17 Aug '26 | 159.99 | 162.38 | 158.71 | 159.57 | +0.89 | +0.56% | 0.26 cr | 160.24 | 54.2% | ₹42 cr |
| 14 Aug '26 | 153.75 | 160.85 | 153.37 | 158.68 | +6.93 | +4.57% | 0.73 cr | 157.82 | 52.2% | ₹116 cr |
| 13 Aug '26 | 153.90 | 158.39 | 151.30 | 151.75 | +1.96 | +1.31% | 1.02 cr | 154.06 | 27.6% | ₹157 cr |
| 12 Aug '26 | 148.49 | 150.80 | 147.86 | 149.79 | +1.66 | +1.12% | 0.10 cr | 148.99 | 69.9% | ₹15 cr |
| 11 Aug '26 | 150.38 | 150.45 | 147.80 | 148.13 | −2.25 | −1.50% | 0.12 cr | 148.30 | 71.8% | ₹18 cr |
| 10 Aug '26 | 151.80 | 151.80 | 150.05 | 150.38 | −1.25 | −0.82% | 0.06 cr | 150.50 | 63.8% | ₹10 cr |
| 07 Aug '26 | 150.96 | 152.12 | 150.26 | 151.63 | +0.37 | +0.24% | 0.07 cr | 151.28 | 57.6% | ₹10 cr |
| 06 Aug '26 | 152.14 | 152.36 | 151.01 | 151.26 | −0.42 | −0.28% | 0.06 cr | 151.64 | 67.1% | ₹9 cr |
| 05 Aug '26 | 151.80 | 153.95 | 151.26 | 151.68 | −0.12 | −0.08% | 0.14 cr | 152.63 | 50.5% | ₹21 cr |
| 04 Aug '26 | 152.00 | 152.95 | 151.60 | 151.80 | +0.43 | +0.28% | 0.08 cr | 152.20 | 58.1% | ₹12 cr |
| 03 Aug '26 | 151.45 | 152.79 | 150.50 | 151.37 | +1.10 | +0.73% | 0.09 cr | 151.55 | 56.8% | ₹13 cr |
| 31 Jul '26 | 151.42 | 151.75 | 149.80 | 150.27 | −0.34 | −0.23% | 0.10 cr | 150.50 | 53.1% | ₹16 cr |
| 30 Jul '26 | 150.12 | 152.95 | 149.13 | 150.61 | +0.43 | +0.29% | 0.14 cr | 150.88 | 55.6% | ₹21 cr |
| 29 Jul '26 | 148.60 | 150.75 | 148.60 | 150.18 | +1.85 | +1.25% | 0.07 cr | 150.20 | 55.3% | ₹11 cr |
| 28 Jul '26 | 148.30 | 149.68 | 147.80 | 148.33 | +0.02 | +0.01% | 0.06 cr | 148.49 | 62.8% | ₹9 cr |
| 27 Jul '26 | 150.12 | 151.86 | 147.74 | 148.31 | −0.92 | −0.62% | 0.16 cr | 149.33 | 66.4% | ₹24 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.
