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 | 175.00 | 175.00 | 175.00 | 175.00 | +3.95 | +2.31% | 0.00 cr | 175.00 | 100.0% | ₹0 cr |
| 03 Sep '26 | 171.05 | 171.05 | 171.05 | 171.05 | −2.95 | −1.70% | 0.00 cr | 171.05 | 100.0% | ₹0 cr |
| 02 Sep '26 | 174.00 | 174.00 | 174.00 | 174.00 | −1.00 | −0.57% | 0.00 cr | 174.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 172.00 | 175.00 | 172.00 | 175.00 | +7.30 | +4.35% | 0.00 cr | 174.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 161.00 | 167.70 | 161.00 | 167.70 | +7.95 | +4.98% | 0.00 cr | 165.10 | 75.0% | ₹0 cr |
| 27 Aug '26 | 159.75 | 159.75 | 159.75 | 159.75 | −5.25 | −3.18% | 0.00 cr | 159.75 | 100.0% | ₹0 cr |
| 25 Aug '26 | 165.00 | 165.00 | 165.00 | 165.00 | +1.00 | +0.61% | 0.00 cr | 165.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 165.00 | 165.00 | 164.00 | 164.00 | +3.75 | +2.34% | 0.00 cr | 164.50 | 50.0% | ₹0 cr |
| 21 Aug '26 | 159.00 | 165.00 | 159.00 | 160.25 | +1.25 | +0.79% | 0.00 cr | 160.25 | 100.0% | ₹0 cr |
| 20 Aug '26 | 159.00 | 159.00 | 159.00 | 159.00 | +1.00 | +0.63% | 0.00 cr | 159.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 158.00 | 158.00 | 158.00 | 158.00 | −2.00 | −1.25% | 0.00 cr | 158.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 160.00 | 160.00 | 160.00 | 160.00 | +3.20 | +2.04% | 0.00 cr | 160.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 155.70 | 156.80 | 155.70 | 156.80 | +2.20 | +1.42% | 0.00 cr | 156.07 | 100.0% | ₹0 cr |
| 31 Jul '26 | 155.00 | 155.00 | 152.90 | 154.60 | −5.90 | −3.68% | 0.00 cr | 154.38 | 100.0% | ₹0 cr |
| 29 Jul '26 | 160.00 | 160.50 | 160.00 | 160.50 | +0.00 | +0.00% | 0.00 cr | 160.13 | 100.0% | ₹1 cr |
| 28 Jul '26 | 156.00 | 160.50 | 156.00 | 160.50 | −2.50 | −1.53% | 0.00 cr | 160.33 | 100.0% | ₹1 cr |
| 27 Jul '26 | 163.00 | 163.00 | 163.00 | 163.00 | +3.00 | +1.88% | 0.00 cr | 163.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 160.00 | 160.00 | 160.00 | 160.00 | −1.00 | −0.62% | 0.00 cr | 160.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 161.00 | 161.00 | 161.00 | 161.00 | +1.00 | +0.63% | 0.00 cr | 161.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 160.00 | 160.00 | 160.00 | 160.00 | +1.00 | +0.63% | 0.00 cr | 160.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 159.50 | 162.00 | 159.00 | 159.00 | −3.00 | −1.85% | 0.00 cr | 161.48 | 100.0% | ₹0 cr |
| 17 Jul '26 | 162.00 | 162.00 | 162.00 | 162.00 | +0.00 | +0.00% | 0.00 cr | 162.00 | 100.0% | ₹0 cr |
| 10 Jul '26 | 165.00 | 165.00 | 162.00 | 162.00 | +2.00 | +1.25% | 0.00 cr | 162.18 | 94.1% | ₹0 cr |
| 09 Jul '26 | 160.00 | 160.00 | 160.00 | 160.00 | −0.10 | −0.06% | 0.00 cr | 160.00 | 100.0% | ₹0 cr |
| 08 Jul '26 | 160.00 | 165.00 | 160.00 | 160.10 | +0.10 | +0.06% | 0.00 cr | 161.28 | 100.0% | ₹0 cr |
| 03 Jul '26 | 158.00 | 160.00 | 157.05 | 160.00 | +3.00 | +1.91% | 0.00 cr | 158.38 | 100.0% | ₹0 cr |
| 02 Jul '26 | 157.00 | 157.00 | 157.00 | 157.00 | −2.00 | −1.26% | 0.00 cr | 157.00 | 100.0% | ₹0 cr |
| 30 Jun '26 | 159.00 | 159.00 | 159.00 | 159.00 | +2.00 | +1.27% | 0.00 cr | 159.00 | 100.0% | ₹0 cr |
| 29 Jun '26 | 157.00 | 157.00 | 157.00 | 157.00 | +0.00 | +0.00% | 0.00 cr | 157.00 | 100.0% | ₹0 cr |
| 25 Jun '26 | 155.00 | 163.00 | 152.00 | 157.00 | −3.00 | −1.88% | 0.00 cr | 155.01 | 88.9% | ₹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.
