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 | 160.30 | 160.50 | 160.30 | 160.50 | +0.20 | +0.12% | 0.00 cr | 160.37 | 100.0% | ₹0 cr |
| 03 Sep '26 | 160.40 | 160.40 | 160.30 | 160.30 | −0.50 | −0.31% | 0.00 cr | 160.38 | 100.0% | ₹0 cr |
| 01 Sep '26 | 169.00 | 169.00 | 160.55 | 160.80 | −8.20 | −4.85% | 0.00 cr | 162.34 | 100.0% | ₹0 cr |
| 31 Aug '26 | 169.00 | 169.00 | 168.80 | 169.00 | −0.45 | −0.27% | 0.00 cr | 168.99 | 93.3% | ₹0 cr |
| 28 Aug '26 | 170.00 | 170.00 | 169.10 | 169.45 | −8.55 | −4.80% | 0.00 cr | 169.53 | 95.5% | ₹0 cr |
| 27 Aug '26 | 177.00 | 178.00 | 177.00 | 178.00 | −6.75 | −3.65% | 0.00 cr | 177.40 | 100.0% | ₹0 cr |
| 26 Aug '26 | 182.95 | 184.80 | 182.95 | 184.75 | +6.15 | +3.44% | 0.00 cr | 183.96 | 100.0% | ₹0 cr |
| 25 Aug '26 | 170.00 | 178.60 | 170.00 | 178.60 | +7.10 | +4.14% | 0.00 cr | 174.30 | 100.0% | ₹0 cr |
| 24 Aug '26 | 171.50 | 171.50 | 171.50 | 171.50 | +1.55 | +0.91% | 0.00 cr | 171.50 | 100.0% | ₹0 cr |
| 21 Aug '26 | 173.95 | 174.20 | 169.95 | 169.95 | +4.00 | +2.41% | 0.00 cr | 173.20 | 94.1% | ₹0 cr |
| 20 Aug '26 | 166.00 | 166.00 | 165.90 | 165.95 | +0.45 | +0.27% | 0.00 cr | 165.95 | 100.0% | ₹0 cr |
| 19 Aug '26 | 169.75 | 169.75 | 165.50 | 165.50 | +0.05 | +0.03% | 0.00 cr | 167.63 | 50.0% | ₹0 cr |
| 18 Aug '26 | 165.00 | 172.00 | 165.00 | 165.45 | −7.55 | −4.36% | 0.00 cr | 165.46 | 90.0% | ₹0 cr |
| 17 Aug '26 | 173.00 | 173.00 | 173.00 | 173.00 | −6.00 | −3.35% | 0.00 cr | 173.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 184.05 | 184.05 | 179.00 | 179.00 | −6.00 | −3.24% | 0.00 cr | 181.53 | 100.0% | ₹0 cr |
| 13 Aug '26 | 180.00 | 185.00 | 178.05 | 185.00 | −2.40 | −1.28% | 0.00 cr | 182.95 | 76.9% | ₹0 cr |
| 12 Aug '26 | 180.30 | 187.40 | 180.30 | 187.40 | +1.25 | +0.67% | 0.00 cr | 182.28 | 77.8% | ₹0 cr |
| 11 Aug '26 | 188.00 | 189.50 | 181.00 | 186.15 | −3.85 | −2.03% | 0.00 cr | 184.59 | 71.4% | ₹0 cr |
| 10 Aug '26 | 184.00 | 190.00 | 181.00 | 190.00 | +1.15 | +0.61% | 0.00 cr | 187.00 | 90.0% | ₹0 cr |
| 07 Aug '26 | 183.50 | 190.00 | 180.90 | 188.85 | −1.15 | −0.61% | 0.00 cr | 188.14 | 92.3% | ₹0 cr |
| 06 Aug '26 | 183.10 | 190.00 | 183.10 | 190.00 | −1.90 | −0.99% | 0.00 cr | 188.62 | 80.0% | ₹0 cr |
| 03 Aug '26 | 190.00 | 191.90 | 190.00 | 191.90 | −1.60 | −0.83% | 0.00 cr | 190.95 | 100.0% | ₹0 cr |
| 31 Jul '26 | 191.90 | 194.00 | 182.35 | 193.50 | +1.60 | +0.83% | 0.00 cr | 185.77 | 81.8% | ₹0 cr |
| 30 Jul '26 | 191.90 | 191.90 | 191.90 | 191.90 | +0.00 | +0.00% | 0.00 cr | 191.90 | 100.0% | ₹0 cr |
| 29 Jul '26 | 191.90 | 191.90 | 191.90 | 191.90 | +0.00 | +0.00% | 0.00 cr | 191.90 | 100.0% | ₹0 cr |
| 28 Jul '26 | 191.90 | 191.90 | 191.90 | 191.90 | +0.00 | +0.00% | 0.00 cr | 191.90 | 100.0% | ₹0 cr |
| 27 Jul '26 | 196.00 | 196.00 | 191.90 | 191.90 | −10.10 | −5.00% | 0.00 cr | 194.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 200.10 | 202.00 | 200.00 | 202.00 | −4.35 | −2.11% | 0.00 cr | 200.70 | 100.0% | ₹0 cr |
| 23 Jul '26 | 206.05 | 209.00 | 201.00 | 206.35 | −2.45 | −1.17% | 0.00 cr | 206.83 | 100.0% | ₹0 cr |
| 22 Jul '26 | 208.00 | 208.80 | 208.00 | 208.80 | +4.30 | +2.10% | 0.00 cr | 208.40 | 100.0% | ₹0 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.
