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 | 161.00 | 164.50 | 160.01 | 161.23 | +0.98 | +0.61% | 0.21 cr | 161.78 | 49.3% | ₹33 cr |
| 03 Sep '26 | 159.42 | 160.89 | 159.25 | 160.25 | +1.62 | +1.02% | 0.08 cr | 159.83 | 54.1% | ₹13 cr |
| 02 Sep '26 | 161.00 | 161.00 | 155.80 | 158.63 | −2.95 | −1.83% | 0.24 cr | 158.00 | 42.7% | ₹37 cr |
| 01 Sep '26 | 160.28 | 162.36 | 160.04 | 161.58 | +1.49 | +0.93% | 0.13 cr | 161.26 | 59.7% | ₹22 cr |
| 31 Aug '26 | 162.73 | 163.18 | 158.71 | 160.09 | −2.64 | −1.62% | 0.21 cr | 161.02 | 60.6% | ₹34 cr |
| 28 Aug '26 | 164.16 | 164.95 | 161.95 | 162.73 | −1.43 | −0.87% | 0.13 cr | 163.09 | 60.0% | ₹22 cr |
| 27 Aug '26 | 166.78 | 167.63 | 163.92 | 164.16 | −2.51 | −1.51% | 0.09 cr | 164.96 | 58.1% | ₹15 cr |
| 26 Aug '26 | 167.79 | 167.79 | 166.15 | 166.67 | +0.43 | +0.26% | 0.07 cr | 166.75 | 58.7% | ₹11 cr |
| 25 Aug '26 | 165.10 | 167.24 | 164.75 | 166.24 | +1.65 | +1.00% | 0.10 cr | 166.21 | 57.5% | ₹16 cr |
| 24 Aug '26 | 165.19 | 166.95 | 164.30 | 164.59 | −0.39 | −0.24% | 0.08 cr | 165.46 | 54.2% | ₹12 cr |
| 21 Aug '26 | 166.12 | 166.35 | 164.00 | 164.98 | −1.14 | −0.69% | 0.11 cr | 164.94 | 50.3% | ₹18 cr |
| 20 Aug '26 | 164.00 | 167.90 | 162.50 | 166.12 | +2.63 | +1.61% | 0.13 cr | 166.38 | 48.9% | ₹21 cr |
| 19 Aug '26 | 164.50 | 165.30 | 163.24 | 163.49 | −0.94 | −0.57% | 0.08 cr | 164.23 | 64.0% | ₹13 cr |
| 18 Aug '26 | 166.00 | 166.15 | 164.00 | 164.43 | −1.93 | −1.16% | 0.08 cr | 165.07 | 64.2% | ₹14 cr |
| 17 Aug '26 | 164.93 | 168.27 | 164.06 | 166.36 | +1.43 | +0.87% | 0.12 cr | 166.27 | 57.4% | ₹20 cr |
| 14 Aug '26 | 167.00 | 167.87 | 163.94 | 164.93 | −2.06 | −1.23% | 0.13 cr | 165.37 | 59.9% | ₹22 cr |
| 13 Aug '26 | 168.00 | 169.60 | 166.67 | 166.99 | −1.33 | −0.79% | 0.16 cr | 167.97 | 56.5% | ₹27 cr |
| 12 Aug '26 | 167.00 | 168.96 | 166.25 | 168.32 | +1.43 | +0.86% | 0.16 cr | 167.72 | 55.5% | ₹26 cr |
| 11 Aug '26 | 168.85 | 169.80 | 166.18 | 166.89 | −1.98 | −1.17% | 0.20 cr | 168.56 | 66.1% | ₹33 cr |
| 10 Aug '26 | 170.65 | 173.00 | 168.50 | 168.87 | −1.78 | −1.04% | 0.15 cr | 170.34 | 54.3% | ₹26 cr |
| 07 Aug '26 | 171.00 | 172.21 | 168.90 | 170.65 | −0.43 | −0.25% | 0.29 cr | 170.49 | 62.8% | ₹50 cr |
| 06 Aug '26 | 169.00 | 171.70 | 168.60 | 171.08 | +2.15 | +1.27% | 0.23 cr | 170.50 | 54.6% | ₹39 cr |
| 05 Aug '26 | 166.70 | 170.50 | 165.45 | 168.93 | +3.48 | +2.10% | 0.32 cr | 168.57 | 56.6% | ₹53 cr |
| 04 Aug '26 | 165.50 | 166.00 | 163.10 | 165.45 | +0.23 | +0.14% | 0.17 cr | 164.98 | 54.5% | ₹28 cr |
| 03 Aug '26 | 163.59 | 167.35 | 162.80 | 165.22 | +2.85 | +1.76% | 0.21 cr | 165.57 | 45.5% | ₹35 cr |
| 31 Jul '26 | 161.40 | 163.62 | 160.70 | 162.37 | +1.83 | +1.14% | 0.20 cr | 162.41 | 47.8% | ₹33 cr |
| 30 Jul '26 | 162.10 | 162.55 | 160.00 | 160.54 | −2.48 | −1.52% | 0.21 cr | 161.05 | 56.6% | ₹35 cr |
| 29 Jul '26 | 161.48 | 164.34 | 161.19 | 163.02 | +2.01 | +1.25% | 0.18 cr | 162.80 | 53.6% | ₹29 cr |
| 28 Jul '26 | 165.99 | 165.99 | 160.63 | 161.01 | −4.42 | −2.67% | 0.25 cr | 161.90 | 62.8% | ₹40 cr |
| 27 Jul '26 | 161.22 | 166.45 | 161.00 | 165.43 | +5.51 | +3.45% | 0.26 cr | 164.27 | 55.5% | ₹42 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.
