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 | 183.00 | 188.00 | 180.15 | 185.00 | +0.62 | +0.34% | 0.20 cr | 182.76 | 28.5% | ₹36 cr |
| 03 Sep '26 | 167.50 | 191.00 | 166.80 | 184.38 | +18.20 | +10.95% | 3.53 cr | 185.10 | 6.5% | ₹652 cr |
| 02 Sep '26 | 170.00 | 171.99 | 165.10 | 166.18 | −2.82 | −1.67% | 0.06 cr | 167.00 | 35.5% | ₹9 cr |
| 01 Sep '26 | 162.45 | 174.99 | 162.00 | 169.00 | +6.94 | +4.28% | 0.28 cr | 170.01 | 26.8% | ₹48 cr |
| 31 Aug '26 | 163.00 | 165.90 | 161.50 | 162.06 | −0.60 | −0.37% | 0.02 cr | 162.93 | 44.8% | ₹3 cr |
| 28 Aug '26 | 164.05 | 164.05 | 160.53 | 162.66 | −0.77 | −0.47% | 0.03 cr | 162.39 | 51.6% | ₹4 cr |
| 27 Aug '26 | 159.59 | 164.80 | 158.43 | 163.43 | +5.32 | +3.36% | 0.08 cr | 161.94 | 55.4% | ₹13 cr |
| 26 Aug '26 | 158.50 | 159.49 | 157.17 | 158.11 | −0.46 | −0.29% | 0.04 cr | 158.11 | 61.0% | ₹7 cr |
| 25 Aug '26 | 157.90 | 159.32 | 157.10 | 158.57 | +0.99 | +0.63% | 0.03 cr | 158.21 | 59.5% | ₹4 cr |
| 24 Aug '26 | 156.40 | 158.78 | 155.43 | 157.58 | +1.38 | +0.88% | 0.03 cr | 157.13 | 44.7% | ₹5 cr |
| 21 Aug '26 | 159.85 | 160.70 | 155.55 | 156.20 | −2.00 | −1.26% | 0.05 cr | 158.20 | 54.0% | ₹7 cr |
| 20 Aug '26 | 154.50 | 160.20 | 154.05 | 158.20 | +4.49 | +2.92% | 0.10 cr | 158.17 | 43.8% | ₹15 cr |
| 19 Aug '26 | 156.99 | 157.73 | 153.51 | 153.71 | −2.78 | −1.78% | 0.04 cr | 154.79 | 68.4% | ₹7 cr |
| 18 Aug '26 | 155.99 | 159.50 | 154.84 | 156.49 | +1.60 | +1.03% | 0.06 cr | 157.28 | 38.6% | ₹10 cr |
| 17 Aug '26 | 152.29 | 155.80 | 151.15 | 154.89 | +2.79 | +1.83% | 0.04 cr | 153.47 | 52.0% | ₹7 cr |
| 14 Aug '26 | 157.79 | 157.79 | 149.92 | 152.10 | −5.89 | −3.73% | 0.08 cr | 152.35 | 55.7% | ₹13 cr |
| 13 Aug '26 | 158.00 | 161.99 | 157.00 | 157.99 | −4.37 | −2.69% | 0.07 cr | 158.82 | 37.0% | ₹12 cr |
| 12 Aug '26 | 166.82 | 166.99 | 161.61 | 162.36 | −2.49 | −1.51% | 0.04 cr | 163.26 | 57.9% | ₹6 cr |
| 11 Aug '26 | 165.50 | 168.80 | 163.84 | 164.85 | +1.01 | +0.62% | 0.06 cr | 166.99 | 47.8% | ₹9 cr |
| 10 Aug '26 | 155.73 | 164.90 | 155.67 | 163.84 | +8.10 | +5.20% | 0.11 cr | 162.11 | 52.5% | ₹18 cr |
| 07 Aug '26 | 158.00 | 159.01 | 155.20 | 155.74 | −1.67 | −1.06% | 0.02 cr | 156.89 | 53.9% | ₹4 cr |
| 06 Aug '26 | 158.80 | 159.08 | 156.00 | 157.41 | −1.00 | −0.63% | 0.03 cr | 157.39 | 56.6% | ₹5 cr |
| 05 Aug '26 | 161.20 | 161.98 | 157.80 | 158.41 | −3.08 | −1.91% | 0.02 cr | 159.29 | 55.4% | ₹4 cr |
| 04 Aug '26 | 160.67 | 162.50 | 158.40 | 161.49 | +0.36 | +0.22% | 0.03 cr | 160.53 | 47.0% | ₹4 cr |
| 03 Aug '26 | 161.00 | 162.00 | 158.00 | 161.13 | −0.16 | −0.10% | 0.03 cr | 160.77 | 38.0% | ₹5 cr |
| 31 Jul '26 | 158.11 | 163.98 | 157.04 | 161.29 | +2.03 | +1.27% | 0.08 cr | 161.29 | 20.1% | ₹13 cr |
| 30 Jul '26 | 158.80 | 162.50 | 157.12 | 159.26 | +2.25 | +1.43% | 0.04 cr | 160.38 | 36.3% | ₹7 cr |
| 29 Jul '26 | 157.40 | 159.00 | 156.15 | 157.01 | −0.07 | −0.04% | 0.02 cr | 157.24 | 46.3% | ₹3 cr |
| 28 Jul '26 | 158.00 | 158.80 | 156.00 | 157.08 | −0.90 | −0.57% | 0.02 cr | 157.48 | 49.0% | ₹4 cr |
| 27 Jul '26 | 160.00 | 161.81 | 157.61 | 157.98 | −4.06 | −2.51% | 0.03 cr | 159.37 | 56.9% | ₹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.
