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 | 163.76 | 170.63 | 163.39 | 166.75 | +4.60 | +2.84% | 0.34 cr | 166.39 | 54.3% | ₹57 cr |
| 03 Sep '26 | 158.93 | 164.19 | 157.79 | 162.15 | +5.73 | +3.66% | 0.20 cr | 161.45 | 27.4% | ₹33 cr |
| 02 Sep '26 | 158.00 | 159.75 | 155.76 | 156.42 | −2.15 | −1.36% | 0.21 cr | 156.90 | 74.3% | ₹34 cr |
| 01 Sep '26 | 162.10 | 163.41 | 157.75 | 158.57 | −4.45 | −2.73% | 0.07 cr | 160.25 | 46.0% | ₹11 cr |
| 31 Aug '26 | 162.90 | 164.43 | 159.31 | 163.02 | −0.34 | −0.21% | 0.10 cr | 162.25 | 56.0% | ₹16 cr |
| 28 Aug '26 | 164.73 | 167.91 | 163.00 | 163.36 | +0.53 | +0.33% | 0.09 cr | 164.26 | 50.3% | ₹14 cr |
| 27 Aug '26 | 168.90 | 169.50 | 162.40 | 162.83 | −5.43 | −3.23% | 0.12 cr | 164.14 | 43.1% | ₹19 cr |
| 26 Aug '26 | 169.43 | 170.63 | 166.42 | 168.26 | −0.11 | −0.07% | 0.05 cr | 168.32 | 46.2% | ₹9 cr |
| 25 Aug '26 | 168.59 | 170.77 | 166.70 | 168.37 | +0.69 | +0.41% | 0.07 cr | 168.62 | 43.5% | ₹12 cr |
| 24 Aug '26 | 170.00 | 172.19 | 167.10 | 167.68 | −2.62 | −1.54% | 0.12 cr | 168.43 | 59.4% | ₹21 cr |
| 21 Aug '26 | 170.46 | 173.79 | 169.37 | 170.30 | −0.15 | −0.09% | 0.03 cr | 170.98 | 40.5% | ₹6 cr |
| 20 Aug '26 | 170.50 | 172.59 | 168.11 | 170.45 | +1.66 | +0.98% | 0.12 cr | 170.02 | 60.6% | ₹20 cr |
| 19 Aug '26 | 171.66 | 171.66 | 168.01 | 168.79 | −3.47 | −2.01% | 0.07 cr | 169.05 | 55.6% | ₹12 cr |
| 18 Aug '26 | 171.20 | 174.80 | 170.25 | 172.26 | −0.25 | −0.14% | 0.03 cr | 172.09 | 41.1% | ₹6 cr |
| 17 Aug '26 | 173.90 | 173.90 | 170.76 | 172.51 | −1.52 | −0.87% | 0.03 cr | 172.26 | 44.2% | ₹5 cr |
| 14 Aug '26 | 172.00 | 175.45 | 171.60 | 174.03 | +2.68 | +1.56% | 0.06 cr | 173.61 | 37.9% | ₹10 cr |
| 13 Aug '26 | 178.00 | 179.00 | 170.45 | 171.35 | −7.02 | −3.94% | 0.11 cr | 173.33 | 48.2% | ₹18 cr |
| 12 Aug '26 | 183.95 | 183.95 | 177.67 | 178.37 | −5.13 | −2.80% | 0.05 cr | 179.90 | 39.1% | ₹8 cr |
| 11 Aug '26 | 183.99 | 184.30 | 180.25 | 183.50 | +1.30 | +0.71% | 0.06 cr | 182.91 | 40.0% | ₹11 cr |
| 10 Aug '26 | 176.25 | 183.99 | 174.10 | 182.20 | +5.95 | +3.38% | 0.15 cr | 180.49 | 29.2% | ₹28 cr |
| 07 Aug '26 | 196.00 | 199.73 | 171.48 | 176.25 | −26.42 | −13.04% | 0.84 cr | 180.83 | 34.6% | ₹152 cr |
| 06 Aug '26 | 206.49 | 207.35 | 195.00 | 202.67 | −2.09 | −1.02% | 0.05 cr | 204.45 | 40.7% | ₹10 cr |
| 05 Aug '26 | 197.05 | 206.39 | 196.25 | 204.76 | +8.61 | +4.39% | 0.07 cr | 203.42 | 46.0% | ₹13 cr |
| 04 Aug '26 | 200.00 | 200.00 | 195.27 | 196.15 | −3.45 | −1.73% | 0.02 cr | 197.40 | 48.5% | ₹4 cr |
| 03 Aug '26 | 199.85 | 204.58 | 198.13 | 199.60 | +1.98 | +1.00% | 0.06 cr | 200.38 | 44.9% | ₹12 cr |
| 31 Jul '26 | 193.48 | 199.79 | 192.70 | 197.62 | +4.14 | +2.14% | 0.05 cr | 197.28 | 48.9% | ₹9 cr |
| 30 Jul '26 | 194.00 | 196.00 | 190.80 | 193.48 | −0.55 | −0.28% | 0.03 cr | 193.55 | 46.9% | ₹5 cr |
| 29 Jul '26 | 192.04 | 195.00 | 189.61 | 194.03 | +2.10 | +1.09% | 0.04 cr | 192.31 | 41.5% | ₹7 cr |
| 28 Jul '26 | 195.02 | 196.88 | 191.40 | 191.93 | −4.06 | −2.07% | 0.04 cr | 193.99 | 40.7% | ₹8 cr |
| 27 Jul '26 | 187.50 | 197.99 | 185.40 | 195.99 | +11.39 | +6.17% | 0.11 cr | 195.25 | 28.0% | ₹22 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.
