End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 170.00 | 170.00 | 170.00 | 170.00 | −5.00 | −2.86% | 0.00 cr | 170.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 175.00 | 175.00 | 175.00 | 175.00 | +0.00 | +0.00% | 0.00 cr | 175.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 175.00 | 175.00 | 175.00 | 175.00 | +0.00 | +0.00% | 0.00 cr | 175.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 171.05 | 182.00 | 171.05 | 175.00 | −14.00 | −7.41% | 0.00 cr | 174.78 | 50.0% | ₹0 cr |
| 18 Aug '26 | 189.00 | 189.00 | 189.00 | 189.00 | +2.05 | +1.10% | 0.00 cr | 189.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 186.95 | 186.95 | 186.95 | 186.95 | −2.05 | −1.08% | 0.00 cr | 186.95 | 100.0% | ₹0 cr |
| 13 Aug '26 | 169.00 | 189.00 | 169.00 | 189.00 | +6.50 | +3.56% | 0.00 cr | 181.32 | 0.0% | ₹0 cr |
| 11 Aug '26 | 181.00 | 185.00 | 181.00 | 182.50 | +1.00 | +0.55% | 0.00 cr | 182.50 | 100.0% | ₹0 cr |
| 10 Aug '26 | 181.60 | 181.60 | 181.50 | 181.50 | +0.00 | +0.00% | 0.00 cr | 181.53 | 100.0% | ₹0 cr |
| 07 Aug '26 | 204.00 | 204.00 | 181.50 | 181.50 | +11.00 | +6.45% | 0.00 cr | 188.49 | 53.9% | ₹0 cr |
| 06 Aug '26 | 190.95 | 191.00 | 170.50 | 170.50 | −9.50 | −5.28% | 0.00 cr | 178.50 | 80.0% | ₹0 cr |
| 05 Aug '26 | 162.00 | 180.00 | 157.00 | 180.00 | +4.15 | +2.36% | 0.00 cr | 164.15 | 91.9% | ₹0 cr |
| 03 Aug '26 | 175.00 | 175.85 | 175.00 | 175.85 | +2.60 | +1.50% | 0.00 cr | 175.43 | 100.0% | ₹0 cr |
| 31 Jul '26 | 165.50 | 173.25 | 165.50 | 173.25 | −2.00 | −1.14% | 0.00 cr | 170.04 | 100.0% | ₹0 cr |
| 30 Jul '26 | 181.00 | 181.00 | 175.00 | 175.25 | −8.75 | −4.76% | 0.00 cr | 177.28 | 71.4% | ₹0 cr |
| 29 Jul '26 | 168.40 | 199.00 | 168.40 | 184.00 | −1.00 | −0.54% | 0.00 cr | 183.68 | 62.5% | ₹0 cr |
| 27 Jul '26 | 185.00 | 185.00 | 185.00 | 185.00 | +0.00 | +0.00% | 0.00 cr | 185.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 185.00 | 210.00 | 185.00 | 185.00 | +2.30 | +1.26% | 0.00 cr | 199.03 | 73.3% | ₹0 cr |
| 21 Jul '26 | 170.00 | 183.00 | 170.00 | 182.70 | +12.70 | +7.47% | 0.00 cr | 178.23 | 76.4% | ₹1 cr |
| 16 Jul '26 | 165.05 | 175.00 | 165.05 | 170.00 | +5.00 | +3.03% | 0.00 cr | 170.03 | 50.0% | ₹0 cr |
| 15 Jul '26 | 185.00 | 185.00 | 165.00 | 165.00 | −20.00 | −10.81% | 0.00 cr | 178.33 | 100.0% | ₹0 cr |
| 10 Jul '26 | 150.50 | 185.00 | 150.50 | 185.00 | +14.85 | +8.73% | 0.00 cr | 174.87 | 22.2% | ₹0 cr |
| 09 Jul '26 | 170.15 | 170.15 | 170.15 | 170.15 | +0.00 | +0.00% | 0.00 cr | 170.15 | 100.0% | ₹0 cr |
| 06 Jul '26 | 170.15 | 170.15 | 170.15 | 170.15 | −19.85 | −10.45% | 0.00 cr | 170.15 | 100.0% | ₹0 cr |
| 02 Jul '26 | 190.00 | 190.00 | 190.00 | 190.00 | +0.00 | +0.00% | 0.00 cr | 190.00 | 100.0% | ₹0 cr |
| 30 Jun '26 | 192.00 | 192.00 | 190.00 | 190.00 | +0.00 | +0.00% | 0.00 cr | 191.00 | 50.0% | ₹0 cr |
| 25 Jun '26 | 190.00 | 190.00 | 190.00 | 190.00 | +0.00 | +0.00% | 0.00 cr | 190.00 | 100.0% | ₹0 cr |
| 24 Jun '26 | 189.95 | 191.10 | 189.05 | 190.00 | +0.05 | +0.03% | 0.00 cr | 190.42 | 91.7% | ₹0 cr |
| 22 Jun '26 | 161.00 | 189.95 | 161.00 | 189.95 | −0.05 | −0.03% | 0.00 cr | 178.97 | 0.0% | ₹0 cr |
| 19 Jun '26 | 190.00 | 190.00 | 190.00 | 190.00 | −5.95 | −3.04% | 0.00 cr | 190.00 | 100.0% | ₹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.
