End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 172.80 | 181.14 | 172.80 | 180.95 | +8.43 | +4.89% | 0.00 cr | 178.63 | ₹1 cr |
| 03 Sep '26 | 167.00 | 173.71 | 167.00 | 172.52 | +1.15 | +0.67% | 0.00 cr | 171.10 | ₹0 cr |
| 02 Sep '26 | 170.60 | 172.40 | 166.15 | 171.37 | +0.82 | +0.48% | 0.00 cr | 170.67 | ₹0 cr |
| 01 Sep '26 | 175.50 | 175.99 | 170.00 | 170.55 | −4.09 | −2.34% | 0.00 cr | 171.67 | ₹0 cr |
| 31 Aug '26 | 170.00 | 177.25 | 167.50 | 174.64 | +2.87 | +1.67% | 0.00 cr | 174.82 | ₹0 cr |
| 28 Aug '26 | 171.00 | 173.90 | 169.10 | 171.77 | +0.44 | +0.26% | 0.00 cr | 171.24 | ₹0 cr |
| 27 Aug '26 | 168.50 | 174.48 | 168.50 | 171.33 | +0.06 | +0.04% | 0.00 cr | 170.47 | ₹0 cr |
| 26 Aug '26 | 170.90 | 172.00 | 166.80 | 171.27 | +0.23 | +0.13% | 0.00 cr | 169.37 | ₹0 cr |
| 25 Aug '26 | 165.90 | 175.10 | 164.40 | 171.04 | +4.15 | +2.49% | 0.00 cr | 170.08 | ₹0 cr |
| 24 Aug '26 | 162.50 | 168.30 | 161.05 | 166.89 | +4.56 | +2.81% | 0.00 cr | 165.58 | ₹1 cr |
| 21 Aug '26 | 161.35 | 164.94 | 161.35 | 162.33 | −0.21 | −0.13% | 0.00 cr | 162.88 | ₹1 cr |
| 20 Aug '26 | 157.15 | 166.00 | 156.00 | 162.54 | +4.44 | +2.81% | 0.01 cr | 162.79 | ₹2 cr |
| 19 Aug '26 | 161.10 | 165.00 | 156.00 | 158.10 | −5.86 | −3.57% | 0.01 cr | 160.30 | ₹1 cr |
| 18 Aug '26 | 169.00 | 172.40 | 163.96 | 163.96 | −8.62 | −4.99% | 0.01 cr | 166.00 | ₹2 cr |
| 17 Aug '26 | 172.58 | 175.00 | 172.58 | 172.58 | −9.08 | −5.00% | 0.01 cr | 172.81 | ₹2 cr |
| 14 Aug '26 | 181.66 | 181.66 | 181.66 | 181.66 | −9.56 | −5.00% | 0.00 cr | 181.66 | ₹0 cr |
| 13 Aug '26 | 188.00 | 191.70 | 186.00 | 191.22 | +0.01 | +0.01% | 0.00 cr | 188.86 | ₹0 cr |
| 12 Aug '26 | 196.25 | 196.25 | 182.00 | 191.21 | −0.25 | −0.13% | 0.00 cr | 188.15 | ₹1 cr |
| 11 Aug '26 | 192.20 | 194.81 | 188.51 | 191.46 | −0.74 | −0.39% | 0.00 cr | 190.78 | ₹0 cr |
| 10 Aug '26 | 189.40 | 199.59 | 189.40 | 192.20 | −1.32 | −0.68% | 0.00 cr | 193.76 | ₹0 cr |
| 07 Aug '26 | 190.00 | 194.95 | 187.00 | 193.52 | +1.29 | +0.67% | 0.00 cr | 190.52 | ₹1 cr |
| 06 Aug '26 | 192.33 | 194.09 | 191.38 | 192.23 | +0.85 | +0.44% | 0.00 cr | 192.98 | ₹0 cr |
| 05 Aug '26 | 190.00 | 191.99 | 189.00 | 191.38 | +1.06 | +0.56% | 0.00 cr | 191.10 | ₹0 cr |
| 04 Aug '26 | 190.00 | 194.99 | 189.00 | 190.32 | −0.54 | −0.28% | 0.00 cr | 191.86 | ₹0 cr |
| 03 Aug '26 | 192.00 | 192.00 | 185.00 | 190.86 | +4.27 | +2.29% | 0.00 cr | 190.09 | ₹0 cr |
| 31 Jul '26 | 190.58 | 193.90 | 185.00 | 186.59 | −3.99 | −2.09% | 0.00 cr | 187.28 | ₹0 cr |
| 30 Jul '26 | 195.50 | 195.50 | 188.96 | 190.58 | +4.38 | +2.35% | 0.00 cr | 192.55 | ₹1 cr |
| 29 Jul '26 | 185.36 | 187.00 | 183.00 | 186.20 | +2.61 | +1.42% | 0.00 cr | 184.99 | ₹0 cr |
| 28 Jul '26 | 181.99 | 185.00 | 178.55 | 183.59 | +2.74 | +1.52% | 0.00 cr | 183.20 | ₹1 cr |
| 27 Jul '26 | 181.90 | 189.00 | 175.00 | 180.85 | +0.84 | +0.47% | 0.01 cr | 179.89 | ₹1 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.
