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 | 175.90 | 177.99 | 173.30 | 173.83 | −2.10 | −1.19% | 0.00 cr | 174.88 | 53.0% | ₹0 cr |
| 03 Sep '26 | 174.64 | 179.78 | 174.64 | 175.93 | +0.70 | +0.40% | 0.00 cr | 177.18 | 48.3% | ₹1 cr |
| 02 Sep '26 | 175.99 | 177.32 | 173.74 | 175.23 | −0.73 | −0.41% | 0.00 cr | 175.13 | 45.7% | ₹0 cr |
| 01 Sep '26 | 172.58 | 180.00 | 170.59 | 175.96 | +3.38 | +1.96% | 0.01 cr | 176.26 | 38.0% | ₹1 cr |
| 31 Aug '26 | 173.80 | 174.50 | 169.00 | 172.58 | +0.94 | +0.55% | 0.00 cr | 172.13 | 60.4% | ₹1 cr |
| 28 Aug '26 | 174.00 | 174.00 | 170.00 | 171.64 | +1.95 | +1.15% | 0.00 cr | 171.37 | 52.6% | ₹0 cr |
| 27 Aug '26 | 175.00 | 177.49 | 168.97 | 169.69 | −4.37 | −2.51% | 0.00 cr | 171.41 | 64.0% | ₹1 cr |
| 26 Aug '26 | 176.85 | 176.85 | 173.46 | 174.06 | −0.21 | −0.12% | 0.00 cr | 174.78 | 61.1% | ₹0 cr |
| 25 Aug '26 | 177.85 | 179.00 | 170.00 | 174.27 | −4.08 | −2.29% | 0.01 cr | 174.75 | 51.1% | ₹2 cr |
| 24 Aug '26 | 171.24 | 186.80 | 168.00 | 178.35 | +13.47 | +8.17% | 0.04 cr | 178.84 | 35.9% | ₹8 cr |
| 21 Aug '26 | 163.47 | 166.60 | 161.00 | 164.88 | +4.49 | +2.80% | 0.01 cr | 163.33 | 62.4% | ₹1 cr |
| 20 Aug '26 | 163.10 | 164.99 | 158.23 | 160.39 | −2.60 | −1.60% | 0.01 cr | 161.28 | 58.0% | ₹2 cr |
| 19 Aug '26 | 162.00 | 164.77 | 158.99 | 162.99 | +1.16 | +0.72% | 0.01 cr | 161.13 | 55.7% | ₹2 cr |
| 18 Aug '26 | 167.00 | 167.55 | 161.00 | 161.83 | −4.40 | −2.65% | 0.01 cr | 162.64 | 61.5% | ₹1 cr |
| 17 Aug '26 | 168.00 | 173.30 | 165.10 | 166.23 | −3.53 | −2.08% | 0.01 cr | 167.62 | 74.1% | ₹2 cr |
| 14 Aug '26 | 167.80 | 174.53 | 167.80 | 169.76 | +1.96 | +1.17% | 0.01 cr | 171.02 | 53.8% | ₹1 cr |
| 13 Aug '26 | 173.90 | 174.48 | 166.52 | 167.80 | −4.02 | −2.34% | 0.00 cr | 170.12 | 68.9% | ₹1 cr |
| 12 Aug '26 | 177.00 | 177.00 | 171.00 | 171.82 | −2.15 | −1.24% | 0.00 cr | 172.32 | 61.9% | ₹0 cr |
| 11 Aug '26 | 176.61 | 179.97 | 173.26 | 173.97 | −2.64 | −1.49% | 0.00 cr | 174.97 | 61.1% | ₹0 cr |
| 10 Aug '26 | 177.90 | 180.00 | 175.91 | 176.61 | −2.17 | −1.21% | 0.00 cr | 177.74 | 75.7% | ₹1 cr |
| 07 Aug '26 | 181.00 | 181.99 | 176.04 | 178.78 | −0.27 | −0.15% | 0.00 cr | 179.44 | 45.9% | ₹0 cr |
| 06 Aug '26 | 179.43 | 182.38 | 178.10 | 179.05 | −0.13 | −0.07% | 0.00 cr | 180.38 | 66.4% | ₹1 cr |
| 05 Aug '26 | 182.07 | 185.80 | 178.26 | 179.18 | −2.12 | −1.17% | 0.00 cr | 180.56 | 54.9% | ₹0 cr |
| 04 Aug '26 | 182.74 | 183.98 | 180.00 | 181.30 | −1.44 | −0.79% | 0.00 cr | 181.81 | 61.0% | ₹0 cr |
| 03 Aug '26 | 179.57 | 187.18 | 178.48 | 182.74 | +3.17 | +1.77% | 0.00 cr | 182.26 | 33.9% | ₹1 cr |
| 31 Jul '26 | 175.25 | 183.00 | 175.21 | 179.57 | +4.61 | +2.63% | 0.00 cr | 179.12 | 46.6% | ₹1 cr |
| 30 Jul '26 | 176.26 | 179.98 | 173.24 | 174.96 | −3.08 | −1.73% | 0.00 cr | 175.52 | 48.8% | ₹0 cr |
| 29 Jul '26 | 180.00 | 180.29 | 176.00 | 178.04 | +2.59 | +1.48% | 0.00 cr | 178.01 | 47.5% | ₹0 cr |
| 28 Jul '26 | 178.99 | 179.00 | 173.60 | 175.45 | −0.49 | −0.28% | 0.00 cr | 176.41 | 47.5% | ₹0 cr |
| 27 Jul '26 | 176.00 | 179.09 | 173.10 | 175.94 | +0.98 | +0.56% | 0.00 cr | 176.12 | 53.2% | ₹0 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.
