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 | 158.50 | 161.85 | 158.50 | 161.85 | −0.10 | −0.06% | 0.00 cr | 160.93 | 76.9% | ₹0 cr |
| 03 Sep '26 | 164.70 | 164.70 | 161.75 | 161.95 | −2.75 | −1.67% | 0.00 cr | 162.17 | 83.3% | ₹0 cr |
| 02 Sep '26 | 160.50 | 165.00 | 159.60 | 164.70 | +6.55 | +4.14% | 0.00 cr | 161.91 | 91.2% | ₹0 cr |
| 01 Sep '26 | 154.00 | 162.00 | 154.00 | 158.15 | +1.70 | +1.09% | 0.00 cr | 159.31 | 64.8% | ₹0 cr |
| 31 Aug '26 | 160.00 | 160.00 | 155.00 | 156.45 | −1.70 | −1.07% | 0.00 cr | 156.63 | 92.9% | ₹1 cr |
| 28 Aug '26 | 156.00 | 159.20 | 155.50 | 158.15 | +2.15 | +1.38% | 0.00 cr | 156.67 | 88.0% | ₹0 cr |
| 27 Aug '26 | 167.40 | 170.00 | 154.95 | 156.00 | −9.00 | −5.45% | 0.01 cr | 160.24 | 63.5% | ₹1 cr |
| 26 Aug '26 | 170.00 | 172.70 | 163.00 | 165.00 | −5.65 | −3.31% | 0.00 cr | 166.54 | 82.6% | ₹0 cr |
| 25 Aug '26 | 170.10 | 171.55 | 166.80 | 170.65 | +1.20 | +0.71% | 0.00 cr | 168.68 | 77.3% | ₹0 cr |
| 24 Aug '26 | 169.00 | 172.50 | 166.60 | 169.45 | −2.75 | −1.60% | 0.00 cr | 170.08 | 88.9% | ₹1 cr |
| 21 Aug '26 | 163.00 | 172.20 | 160.60 | 172.20 | +8.50 | +5.19% | 0.00 cr | 163.60 | 55.6% | ₹1 cr |
| 20 Aug '26 | 165.05 | 166.00 | 162.00 | 163.70 | −1.30 | −0.79% | 0.00 cr | 163.70 | 84.6% | ₹0 cr |
| 19 Aug '26 | 167.40 | 170.00 | 163.20 | 165.00 | −2.40 | −1.43% | 0.00 cr | 166.93 | 70.8% | ₹0 cr |
| 18 Aug '26 | 166.00 | 167.90 | 165.00 | 167.40 | +1.15 | +0.69% | 0.00 cr | 166.84 | 62.5% | ₹0 cr |
| 17 Aug '26 | 167.10 | 170.95 | 163.00 | 166.25 | −7.55 | −4.34% | 0.00 cr | 165.94 | 52.6% | ₹0 cr |
| 14 Aug '26 | 173.80 | 173.80 | 173.80 | 173.80 | −0.20 | −0.11% | 0.00 cr | 173.80 | 100.0% | ₹0 cr |
| 13 Aug '26 | 163.00 | 175.00 | 163.00 | 174.00 | +11.00 | +6.75% | 0.00 cr | 169.19 | 88.1% | ₹0 cr |
| 12 Aug '26 | 163.05 | 165.00 | 163.00 | 163.00 | −3.50 | −2.10% | 0.00 cr | 163.79 | 75.0% | ₹0 cr |
| 11 Aug '26 | 169.00 | 169.00 | 165.30 | 166.50 | −2.05 | −1.22% | 0.00 cr | 167.02 | 72.7% | ₹0 cr |
| 10 Aug '26 | 165.00 | 169.80 | 165.00 | 168.55 | +3.55 | +2.15% | 0.00 cr | 165.96 | 100.0% | ₹0 cr |
| 07 Aug '26 | 165.00 | 165.50 | 163.80 | 165.00 | +3.45 | +2.14% | 0.00 cr | 164.97 | 66.7% | ₹0 cr |
| 06 Aug '26 | 165.00 | 168.00 | 161.10 | 161.55 | −2.15 | −1.31% | 0.00 cr | 163.82 | 57.1% | ₹0 cr |
| 05 Aug '26 | 161.50 | 163.70 | 159.00 | 163.70 | +2.70 | +1.68% | 0.00 cr | 161.47 | 84.2% | ₹0 cr |
| 04 Aug '26 | 160.30 | 163.50 | 160.30 | 161.00 | +1.45 | +0.91% | 0.00 cr | 161.73 | 90.9% | ₹0 cr |
| 03 Aug '26 | 160.55 | 165.50 | 157.45 | 159.55 | −0.75 | −0.47% | 0.00 cr | 160.82 | 72.3% | ₹0 cr |
| 31 Jul '26 | 165.00 | 165.00 | 160.00 | 160.30 | −4.90 | −2.97% | 0.00 cr | 161.93 | 83.6% | ₹0 cr |
| 30 Jul '26 | 165.45 | 166.90 | 163.50 | 165.20 | −0.25 | −0.15% | 0.00 cr | 165.53 | 100.0% | ₹0 cr |
| 29 Jul '26 | 164.45 | 165.55 | 161.00 | 165.45 | +1.40 | +0.85% | 0.00 cr | 163.09 | 66.7% | ₹0 cr |
| 28 Jul '26 | 164.75 | 167.00 | 164.05 | 164.05 | −0.70 | −0.42% | 0.00 cr | 164.59 | 100.0% | ₹0 cr |
| 27 Jul '26 | 173.00 | 173.00 | 162.00 | 164.75 | −5.25 | −3.09% | 0.00 cr | 166.51 | 82.3% | ₹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.
