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 | 174.40 | 176.46 | 171.70 | 172.04 | −3.54 | −2.02% | 0.04 cr | 173.64 | 51.3% | ₹7 cr |
| 03 Sep '26 | 170.31 | 177.70 | 170.23 | 175.58 | +6.03 | +3.56% | 0.16 cr | 175.38 | 36.1% | ₹28 cr |
| 02 Sep '26 | 164.25 | 170.99 | 162.00 | 169.55 | +4.65 | +2.82% | 0.06 cr | 166.40 | 42.9% | ₹11 cr |
| 01 Sep '26 | 166.94 | 167.95 | 164.00 | 164.90 | −1.67 | −1.00% | 0.06 cr | 165.79 | 48.2% | ₹10 cr |
| 31 Aug '26 | 172.44 | 172.44 | 164.94 | 166.57 | −4.77 | −2.78% | 0.08 cr | 167.40 | 48.1% | ₹13 cr |
| 28 Aug '26 | 168.95 | 172.80 | 167.95 | 171.34 | +3.87 | +2.31% | 0.06 cr | 170.81 | 42.7% | ₹10 cr |
| 27 Aug '26 | 173.25 | 173.39 | 167.01 | 167.47 | −4.74 | −2.75% | 0.05 cr | 169.41 | 57.3% | ₹8 cr |
| 26 Aug '26 | 171.95 | 173.80 | 170.65 | 172.21 | +1.71 | +1.00% | 0.03 cr | 172.00 | 45.1% | ₹5 cr |
| 25 Aug '26 | 174.00 | 175.44 | 169.50 | 170.50 | −2.68 | −1.55% | 0.07 cr | 171.38 | 42.6% | ₹11 cr |
| 24 Aug '26 | 173.54 | 179.39 | 172.51 | 173.18 | −0.03 | −0.02% | 0.11 cr | 175.66 | 42.2% | ₹19 cr |
| 21 Aug '26 | 174.51 | 174.99 | 172.99 | 173.21 | −1.30 | −0.74% | 0.02 cr | 173.77 | 53.1% | ₹4 cr |
| 20 Aug '26 | 175.09 | 177.50 | 174.00 | 174.51 | +0.20 | +0.11% | 0.04 cr | 175.75 | 44.7% | ₹7 cr |
| 19 Aug '26 | 174.99 | 176.23 | 173.56 | 174.31 | +0.12 | +0.07% | 0.04 cr | 174.58 | 44.9% | ₹6 cr |
| 18 Aug '26 | 179.05 | 181.09 | 173.31 | 174.19 | −5.47 | −3.04% | 0.07 cr | 176.23 | 47.7% | ₹13 cr |
| 17 Aug '26 | 176.00 | 180.76 | 175.20 | 179.66 | +3.61 | +2.05% | 0.07 cr | 178.81 | 41.2% | ₹12 cr |
| 14 Aug '26 | 175.00 | 179.30 | 174.58 | 176.05 | +1.94 | +1.11% | 0.08 cr | 176.54 | 33.3% | ₹14 cr |
| 13 Aug '26 | 173.90 | 178.20 | 173.30 | 174.11 | +1.26 | +0.73% | 0.06 cr | 175.81 | 37.8% | ₹10 cr |
| 12 Aug '26 | 175.35 | 176.46 | 171.93 | 172.85 | −2.04 | −1.17% | 0.05 cr | 173.42 | 46.6% | ₹9 cr |
| 11 Aug '26 | 177.97 | 178.80 | 174.10 | 174.89 | −3.08 | −1.73% | 0.05 cr | 176.21 | 43.3% | ₹10 cr |
| 10 Aug '26 | 177.05 | 180.89 | 175.00 | 177.97 | +2.33 | +1.33% | 0.09 cr | 178.67 | 37.0% | ₹16 cr |
| 07 Aug '26 | 178.90 | 181.84 | 175.01 | 175.64 | −4.03 | −2.24% | 0.09 cr | 178.05 | 44.1% | ₹16 cr |
| 06 Aug '26 | 182.40 | 183.85 | 179.00 | 179.67 | −1.90 | −1.05% | 0.09 cr | 181.55 | 44.0% | ₹16 cr |
| 05 Aug '26 | 185.20 | 189.14 | 181.22 | 181.57 | −2.72 | −1.48% | 0.15 cr | 185.16 | 43.1% | ₹28 cr |
| 04 Aug '26 | 180.50 | 186.99 | 179.97 | 184.29 | +3.83 | +2.12% | 0.19 cr | 184.30 | 34.5% | ₹35 cr |
| 03 Aug '26 | 180.45 | 184.80 | 178.77 | 180.46 | +1.98 | +1.11% | 0.17 cr | 182.01 | 36.6% | ₹31 cr |
| 31 Jul '26 | 183.40 | 184.29 | 177.10 | 178.48 | −3.68 | −2.02% | 0.27 cr | 180.67 | 33.8% | ₹49 cr |
| 30 Jul '26 | 200.00 | 200.00 | 181.00 | 182.16 | −18.35 | −9.15% | 0.99 cr | 188.60 | 30.3% | ₹188 cr |
| 29 Jul '26 | 197.44 | 203.80 | 194.00 | 200.51 | +4.51 | +2.30% | 0.63 cr | 199.03 | 48.7% | ₹125 cr |
| 28 Jul '26 | 194.54 | 197.01 | 190.17 | 196.00 | +2.95 | +1.53% | 0.28 cr | 194.42 | 36.6% | ₹54 cr |
| 27 Jul '26 | 191.00 | 193.98 | 185.46 | 193.05 | +10.77 | +5.91% | 0.39 cr | 190.75 | 35.6% | ₹74 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.
