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 | 162.08 | 167.39 | 160.73 | 166.12 | +4.04 | +2.49% | 0.10 cr | 163.99 | 54.5% | ₹16 cr |
| 03 Sep '26 | 162.00 | 162.99 | 155.53 | 162.08 | +3.01 | +1.89% | 0.15 cr | 158.92 | 53.4% | ₹24 cr |
| 02 Sep '26 | 160.78 | 163.90 | 157.53 | 159.07 | −1.71 | −1.06% | 0.10 cr | 160.09 | 70.0% | ₹16 cr |
| 01 Sep '26 | 162.00 | 164.70 | 159.37 | 160.78 | −0.67 | −0.41% | 0.03 cr | 160.75 | 52.1% | ₹5 cr |
| 31 Aug '26 | 162.94 | 164.99 | 161.00 | 161.45 | −1.49 | −0.91% | 0.05 cr | 162.20 | 51.0% | ₹7 cr |
| 28 Aug '26 | 164.25 | 164.66 | 160.66 | 162.94 | +0.16 | +0.10% | 0.06 cr | 162.85 | 57.7% | ₹10 cr |
| 27 Aug '26 | 167.20 | 168.84 | 160.30 | 162.78 | −4.29 | −2.57% | 0.11 cr | 163.05 | 57.5% | ₹18 cr |
| 26 Aug '26 | 168.55 | 169.97 | 165.30 | 167.07 | −1.48 | −0.88% | 0.06 cr | 167.33 | 59.6% | ₹10 cr |
| 25 Aug '26 | 171.00 | 172.00 | 167.44 | 168.55 | −0.36 | −0.21% | 0.06 cr | 170.05 | 46.9% | ₹10 cr |
| 24 Aug '26 | 171.00 | 174.94 | 168.00 | 168.91 | −0.61 | −0.36% | 0.14 cr | 172.12 | 51.9% | ₹24 cr |
| 21 Aug '26 | 164.95 | 172.00 | 162.93 | 169.52 | +6.11 | +3.74% | 0.11 cr | 168.58 | 58.6% | ₹18 cr |
| 20 Aug '26 | 163.36 | 166.80 | 162.14 | 163.41 | −0.22 | −0.13% | 0.03 cr | 164.32 | 58.1% | ₹5 cr |
| 19 Aug '26 | 163.90 | 165.30 | 160.56 | 163.63 | +1.16 | +0.71% | 0.06 cr | 163.38 | 58.8% | ₹11 cr |
| 18 Aug '26 | 165.00 | 165.99 | 161.99 | 162.47 | −2.26 | −1.37% | 0.04 cr | 163.48 | 55.9% | ₹6 cr |
| 17 Aug '26 | 172.00 | 172.85 | 164.11 | 164.73 | −3.73 | −2.21% | 0.13 cr | 168.59 | 70.2% | ₹22 cr |
| 14 Aug '26 | 166.50 | 170.59 | 166.50 | 168.46 | +0.34 | +0.20% | 0.04 cr | 168.58 | 58.8% | ₹7 cr |
| 13 Aug '26 | 166.23 | 169.31 | 164.13 | 168.12 | +2.37 | +1.43% | 0.08 cr | 167.15 | 62.9% | ₹13 cr |
| 12 Aug '26 | 165.96 | 170.94 | 164.49 | 165.75 | +0.26 | +0.16% | 0.06 cr | 167.36 | 53.3% | ₹10 cr |
| 11 Aug '26 | 165.89 | 167.10 | 158.45 | 165.49 | +1.05 | +0.64% | 0.15 cr | 163.26 | 66.0% | ₹25 cr |
| 10 Aug '26 | 158.49 | 164.90 | 155.93 | 164.44 | +6.35 | +4.02% | 0.06 cr | 163.06 | 63.7% | ₹10 cr |
| 07 Aug '26 | 161.00 | 161.99 | 157.05 | 158.09 | −2.30 | −1.43% | 0.03 cr | 159.48 | 53.1% | ₹5 cr |
| 06 Aug '26 | 158.00 | 161.49 | 158.00 | 160.39 | +3.46 | +2.20% | 0.05 cr | 159.74 | 51.8% | ₹8 cr |
| 05 Aug '26 | 158.62 | 160.54 | 155.50 | 156.93 | −1.69 | −1.07% | 0.08 cr | 157.51 | 72.1% | ₹13 cr |
| 04 Aug '26 | 160.99 | 161.20 | 157.00 | 158.62 | −1.39 | −0.87% | 0.04 cr | 158.93 | 52.3% | ₹7 cr |
| 03 Aug '26 | 161.80 | 164.00 | 158.50 | 160.01 | −0.19 | −0.12% | 0.07 cr | 161.62 | 49.2% | ₹11 cr |
| 31 Jul '26 | 167.85 | 167.85 | 157.60 | 160.20 | −5.65 | −3.41% | 0.09 cr | 162.80 | 56.8% | ₹15 cr |
| 30 Jul '26 | 164.00 | 167.95 | 162.30 | 165.85 | +1.85 | +1.13% | 0.15 cr | 165.00 | 60.9% | ₹24 cr |
| 29 Jul '26 | 161.20 | 167.00 | 159.55 | 164.00 | +2.80 | +1.74% | 0.21 cr | 164.52 | 51.1% | ₹35 cr |
| 28 Jul '26 | 165.00 | 165.90 | 158.70 | 161.20 | −2.75 | −1.68% | 0.18 cr | 161.32 | 43.0% | ₹30 cr |
| 27 Jul '26 | 150.00 | 166.95 | 147.85 | 163.95 | +15.70 | +10.59% | 0.52 cr | 159.96 | 33.7% | ₹84 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.
