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 | 171.47 | 173.15 | 170.00 | 171.89 | +0.55 | +0.32% | 0.03 cr | 171.65 | 21.4% | ₹4 cr |
| 03 Sep '26 | 172.30 | 175.10 | 170.40 | 171.34 | −1.32 | −0.76% | 0.03 cr | 172.51 | 30.8% | ₹5 cr |
| 02 Sep '26 | 175.00 | 176.00 | 170.63 | 172.66 | −1.30 | −0.75% | 0.05 cr | 173.01 | 13.8% | ₹9 cr |
| 01 Sep '26 | 174.89 | 178.75 | 172.11 | 173.96 | +0.20 | +0.12% | 0.04 cr | 175.73 | 15.3% | ₹7 cr |
| 31 Aug '26 | 171.92 | 175.50 | 170.10 | 173.76 | +1.84 | +1.07% | 0.03 cr | 173.96 | 24.1% | ₹5 cr |
| 28 Aug '26 | 172.81 | 173.85 | 171.20 | 171.92 | −0.82 | −0.47% | 0.02 cr | 172.11 | 30.8% | ₹3 cr |
| 27 Aug '26 | 172.12 | 174.92 | 171.00 | 172.74 | +0.91 | +0.53% | 0.01 cr | 173.07 | 21.8% | ₹2 cr |
| 26 Aug '26 | 172.99 | 175.94 | 171.08 | 171.83 | −0.12 | −0.07% | 0.02 cr | 173.32 | 28.5% | ₹3 cr |
| 25 Aug '26 | 171.08 | 173.24 | 169.09 | 171.95 | +0.94 | +0.55% | 0.02 cr | 171.65 | 17.4% | ₹4 cr |
| 24 Aug '26 | 171.56 | 176.40 | 169.90 | 171.01 | −0.55 | −0.32% | 0.02 cr | 174.00 | 16.6% | ₹4 cr |
| 21 Aug '26 | 172.00 | 175.25 | 170.55 | 171.56 | −0.37 | −0.22% | 0.02 cr | 173.06 | 24.0% | ₹4 cr |
| 20 Aug '26 | 172.85 | 174.75 | 170.90 | 171.93 | −0.92 | −0.53% | 0.01 cr | 172.89 | 39.7% | ₹1 cr |
| 19 Aug '26 | 171.60 | 174.98 | 170.50 | 172.85 | +1.23 | +0.72% | 0.02 cr | 173.35 | 38.8% | ₹4 cr |
| 18 Aug '26 | 171.80 | 173.25 | 170.21 | 171.62 | −0.03 | −0.02% | 0.01 cr | 171.81 | 30.5% | ₹2 cr |
| 17 Aug '26 | 175.25 | 176.94 | 170.17 | 171.65 | −3.47 | −1.98% | 0.02 cr | 173.24 | 34.1% | ₹3 cr |
| 14 Aug '26 | 179.15 | 179.50 | 173.83 | 175.12 | −2.34 | −1.32% | 0.01 cr | 176.25 | 42.2% | ₹1 cr |
| 13 Aug '26 | 175.50 | 179.15 | 175.12 | 177.46 | +2.34 | +1.34% | 0.02 cr | 177.51 | 22.0% | ₹3 cr |
| 12 Aug '26 | 176.53 | 177.90 | 174.00 | 175.12 | −1.72 | −0.97% | 0.01 cr | 176.32 | 29.9% | ₹2 cr |
| 11 Aug '26 | 179.50 | 180.21 | 175.15 | 176.84 | −2.66 | −1.48% | 0.01 cr | 178.10 | 32.3% | ₹1 cr |
| 10 Aug '26 | 179.56 | 181.98 | 178.00 | 179.50 | +1.04 | +0.58% | 0.02 cr | 180.61 | 26.6% | ₹3 cr |
| 07 Aug '26 | 181.19 | 182.49 | 176.20 | 178.46 | −2.19 | −1.21% | 0.02 cr | 180.67 | 33.7% | ₹3 cr |
| 06 Aug '26 | 179.70 | 182.50 | 178.10 | 180.65 | +3.42 | +1.93% | 0.03 cr | 181.00 | 26.8% | ₹5 cr |
| 05 Aug '26 | 177.00 | 180.95 | 176.55 | 177.23 | +1.06 | +0.60% | 0.00 cr | 178.00 | 39.3% | ₹1 cr |
| 04 Aug '26 | 177.28 | 179.54 | 175.75 | 176.17 | −1.11 | −0.63% | 0.02 cr | 177.51 | 22.8% | ₹3 cr |
| 03 Aug '26 | 177.00 | 182.50 | 171.45 | 177.28 | +0.93 | +0.53% | 0.02 cr | 180.15 | 29.3% | ₹4 cr |
| 31 Jul '26 | 178.00 | 178.15 | 175.41 | 176.35 | −1.60 | −0.90% | 0.01 cr | 176.34 | 38.3% | ₹1 cr |
| 30 Jul '26 | 177.26 | 179.00 | 175.70 | 177.95 | +0.69 | +0.39% | 0.01 cr | 177.61 | 55.2% | ₹2 cr |
| 29 Jul '26 | 173.73 | 179.00 | 173.09 | 177.26 | +4.48 | +2.59% | 0.02 cr | 177.56 | 24.7% | ₹4 cr |
| 28 Jul '26 | 178.00 | 178.00 | 171.10 | 172.78 | −5.58 | −3.13% | 0.01 cr | 173.96 | 44.1% | ₹2 cr |
| 27 Jul '26 | 177.85 | 182.09 | 176.00 | 178.36 | +2.51 | +1.43% | 0.02 cr | 179.86 | 24.3% | ₹3 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.
