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 | 168.99 | 170.50 | 162.04 | 162.38 | −5.79 | −3.44% | 0.02 cr | 164.71 | 55.4% | ₹4 cr |
| 03 Sep '26 | 166.99 | 169.80 | 165.00 | 168.17 | +2.36 | +1.42% | 0.01 cr | 167.11 | 54.5% | ₹2 cr |
| 02 Sep '26 | 167.89 | 169.66 | 164.81 | 165.81 | −2.08 | −1.24% | 0.01 cr | 166.71 | 58.2% | ₹1 cr |
| 01 Sep '26 | 166.20 | 169.80 | 162.92 | 167.89 | +0.98 | +0.59% | 0.02 cr | 166.28 | 51.1% | ₹3 cr |
| 31 Aug '26 | 167.60 | 173.69 | 166.02 | 166.91 | −1.78 | −1.06% | 0.01 cr | 168.93 | 48.0% | ₹2 cr |
| 28 Aug '26 | 169.69 | 173.94 | 166.35 | 168.69 | −0.82 | −0.48% | 0.01 cr | 170.18 | 56.2% | ₹2 cr |
| 27 Aug '26 | 172.03 | 175.07 | 168.20 | 169.51 | −2.52 | −1.46% | 0.01 cr | 170.13 | 54.3% | ₹1 cr |
| 26 Aug '26 | 176.01 | 177.50 | 171.05 | 172.03 | −5.03 | −2.84% | 0.01 cr | 173.88 | 57.6% | ₹3 cr |
| 25 Aug '26 | 174.51 | 178.46 | 171.57 | 177.06 | +0.44 | +0.25% | 0.03 cr | 175.18 | 50.6% | ₹5 cr |
| 24 Aug '26 | 164.00 | 180.40 | 164.00 | 176.62 | +12.79 | +7.81% | 0.15 cr | 175.96 | 34.7% | ₹26 cr |
| 21 Aug '26 | 165.08 | 165.80 | 160.73 | 163.83 | −1.25 | −0.76% | 0.02 cr | 162.82 | 46.7% | ₹3 cr |
| 20 Aug '26 | 151.00 | 167.35 | 150.60 | 165.08 | +13.69 | +9.04% | 0.11 cr | 162.52 | 36.7% | ₹17 cr |
| 19 Aug '26 | 151.25 | 152.54 | 149.05 | 151.39 | +0.17 | +0.11% | 0.02 cr | 150.90 | 67.9% | ₹3 cr |
| 18 Aug '26 | 156.20 | 157.16 | 150.00 | 151.22 | −4.06 | −2.61% | 0.02 cr | 151.86 | 62.7% | ₹4 cr |
| 17 Aug '26 | 154.36 | 158.50 | 151.55 | 155.28 | −0.94 | −0.60% | 0.02 cr | 153.95 | 65.0% | ₹3 cr |
| 14 Aug '26 | 154.78 | 161.49 | 150.99 | 156.22 | +1.44 | +0.93% | 0.04 cr | 156.26 | 37.9% | ₹6 cr |
| 13 Aug '26 | 153.00 | 156.00 | 152.62 | 154.78 | +1.79 | +1.17% | 0.01 cr | 154.48 | 61.1% | ₹1 cr |
| 12 Aug '26 | 152.00 | 153.80 | 150.50 | 152.99 | +0.81 | +0.53% | 0.01 cr | 152.34 | 52.4% | ₹1 cr |
| 11 Aug '26 | 153.20 | 155.49 | 151.10 | 152.18 | +0.06 | +0.04% | 0.02 cr | 153.16 | 69.4% | ₹3 cr |
| 10 Aug '26 | 155.20 | 155.89 | 149.91 | 152.12 | −2.84 | −1.83% | 0.02 cr | 152.06 | 50.0% | ₹4 cr |
| 07 Aug '26 | 151.10 | 156.50 | 150.00 | 154.96 | +3.61 | +2.39% | 0.02 cr | 152.92 | 64.8% | ₹3 cr |
| 06 Aug '26 | 154.99 | 155.68 | 150.65 | 151.35 | −3.51 | −2.27% | 0.01 cr | 152.49 | 62.9% | ₹2 cr |
| 05 Aug '26 | 156.00 | 156.00 | 154.00 | 154.86 | +1.54 | +1.00% | 0.01 cr | 154.90 | 73.4% | ₹2 cr |
| 04 Aug '26 | 152.00 | 156.60 | 151.28 | 153.32 | +0.35 | +0.23% | 0.02 cr | 153.37 | 56.6% | ₹3 cr |
| 03 Aug '26 | 161.60 | 165.39 | 148.98 | 152.97 | −8.60 | −5.32% | 0.09 cr | 156.13 | 20.2% | ₹14 cr |
| 31 Jul '26 | 163.20 | 163.49 | 161.00 | 161.57 | −0.14 | −0.09% | 0.01 cr | 162.02 | 66.5% | ₹1 cr |
| 30 Jul '26 | 162.72 | 165.39 | 161.50 | 161.71 | −1.25 | −0.77% | 0.01 cr | 162.55 | 54.3% | ₹1 cr |
| 29 Jul '26 | 162.05 | 164.00 | 161.14 | 162.96 | +1.60 | +0.99% | 0.00 cr | 162.87 | 61.2% | ₹1 cr |
| 28 Jul '26 | 163.25 | 164.48 | 161.10 | 161.36 | −1.19 | −0.73% | 0.01 cr | 162.70 | 61.9% | ₹1 cr |
| 27 Jul '26 | 163.70 | 165.98 | 161.66 | 162.55 | −0.09 | −0.06% | 0.01 cr | 163.27 | 48.5% | ₹2 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.
