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 | 171.56 | 174.86 | 171.56 | 173.90 | +2.35 | +1.37% | 0.01 cr | 173.52 | 52.1% | ₹1 cr |
| 03 Sep '26 | 171.87 | 172.60 | 169.60 | 171.55 | −0.32 | −0.19% | 0.01 cr | 171.10 | 53.1% | ₹1 cr |
| 02 Sep '26 | 173.00 | 173.00 | 169.26 | 171.87 | −1.43 | −0.83% | 0.01 cr | 171.03 | 54.7% | ₹1 cr |
| 01 Sep '26 | 172.01 | 174.29 | 171.50 | 173.30 | −0.31 | −0.18% | 0.01 cr | 173.18 | 47.3% | ₹1 cr |
| 31 Aug '26 | 175.20 | 175.20 | 171.10 | 173.61 | −2.34 | −1.33% | 0.02 cr | 173.28 | 49.6% | ₹3 cr |
| 28 Aug '26 | 169.91 | 179.90 | 168.30 | 175.95 | +6.03 | +3.55% | 0.06 cr | 175.68 | 26.7% | ₹10 cr |
| 27 Aug '26 | 170.06 | 170.40 | 167.20 | 169.92 | −0.25 | −0.15% | 0.01 cr | 168.54 | 56.2% | ₹2 cr |
| 26 Aug '26 | 170.86 | 171.30 | 169.27 | 170.17 | −0.71 | −0.42% | 0.01 cr | 170.16 | 61.0% | ₹2 cr |
| 25 Aug '26 | 169.46 | 173.95 | 166.50 | 170.88 | +1.42 | +0.84% | 0.03 cr | 169.29 | 45.0% | ₹5 cr |
| 24 Aug '26 | 173.00 | 173.92 | 168.90 | 169.46 | −3.66 | −2.11% | 0.03 cr | 170.51 | 57.4% | ₹4 cr |
| 21 Aug '26 | 178.01 | 179.40 | 172.60 | 173.12 | −5.23 | −2.93% | 0.02 cr | 174.58 | 63.2% | ₹4 cr |
| 20 Aug '26 | 182.05 | 182.05 | 176.50 | 178.35 | −8.89 | −4.75% | 0.04 cr | 178.44 | 47.3% | ₹7 cr |
| 19 Aug '26 | 190.00 | 190.70 | 186.45 | 187.24 | −2.07 | −1.09% | 0.02 cr | 188.14 | 62.1% | ₹4 cr |
| 18 Aug '26 | 191.00 | 192.42 | 188.60 | 189.31 | −1.91 | −1.00% | 0.02 cr | 189.73 | 52.1% | ₹4 cr |
| 17 Aug '26 | 194.45 | 195.30 | 189.50 | 191.22 | −1.29 | −0.67% | 0.02 cr | 191.71 | 55.2% | ₹4 cr |
| 14 Aug '26 | 194.00 | 195.20 | 191.05 | 192.51 | −1.75 | −0.90% | 0.02 cr | 192.22 | 56.0% | ₹3 cr |
| 13 Aug '26 | 191.00 | 196.58 | 188.84 | 194.26 | +4.43 | +2.33% | 0.05 cr | 194.31 | 51.0% | ₹10 cr |
| 12 Aug '26 | 191.70 | 192.00 | 187.25 | 189.83 | −0.96 | −0.50% | 0.02 cr | 189.08 | 47.5% | ₹4 cr |
| 11 Aug '26 | 194.80 | 194.80 | 190.50 | 190.79 | −2.91 | −1.50% | 0.01 cr | 191.56 | 60.5% | ₹2 cr |
| 10 Aug '26 | 191.00 | 194.00 | 189.55 | 193.70 | +3.74 | +1.97% | 0.02 cr | 192.44 | 51.2% | ₹3 cr |
| 07 Aug '26 | 193.00 | 193.53 | 189.00 | 189.96 | −3.83 | −1.98% | 0.02 cr | 191.21 | 47.3% | ₹5 cr |
| 06 Aug '26 | 196.56 | 200.37 | 192.30 | 193.79 | −2.31 | −1.18% | 0.07 cr | 196.28 | 39.6% | ₹14 cr |
| 05 Aug '26 | 192.00 | 210.00 | 191.01 | 196.10 | +5.79 | +3.04% | 0.86 cr | 202.93 | 12.3% | ₹174 cr |
| 04 Aug '26 | 187.70 | 191.40 | 187.00 | 190.31 | +2.50 | +1.33% | 0.01 cr | 189.32 | 60.8% | ₹2 cr |
| 03 Aug '26 | 185.30 | 190.25 | 185.30 | 187.81 | +3.46 | +1.88% | 0.02 cr | 188.51 | 55.4% | ₹3 cr |
| 31 Jul '26 | 184.89 | 185.99 | 183.90 | 184.35 | −0.65 | −0.35% | 0.00 cr | 184.67 | 59.1% | ₹1 cr |
| 30 Jul '26 | 186.54 | 186.55 | 183.63 | 185.00 | −1.54 | −0.83% | 0.00 cr | 184.84 | 60.4% | ₹1 cr |
| 29 Jul '26 | 187.66 | 191.00 | 186.00 | 186.54 | −0.61 | −0.33% | 0.01 cr | 188.17 | 49.7% | ₹2 cr |
| 28 Jul '26 | 186.37 | 188.90 | 184.01 | 187.15 | +1.28 | +0.69% | 0.01 cr | 186.61 | 54.8% | ₹2 cr |
| 27 Jul '26 | 185.51 | 190.11 | 184.20 | 185.87 | +1.52 | +0.82% | 0.01 cr | 186.32 | 39.1% | ₹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.
