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 | 172.10 | 174.90 | 172.10 | 174.89 | +0.00 | +0.00% | 0.00 cr | 173.84 | — | ₹0 cr |
| 03 Sep '26 | 176.00 | 177.00 | 172.02 | 174.89 | −1.93 | −1.09% | 0.00 cr | 174.68 | — | ₹0 cr |
| 02 Sep '26 | 175.45 | 180.00 | 170.00 | 176.82 | +4.25 | +2.46% | 0.00 cr | 173.90 | — | ₹0 cr |
| 01 Sep '26 | 179.10 | 179.10 | 169.38 | 172.57 | −5.72 | −3.21% | 0.00 cr | 171.39 | — | ₹0 cr |
| 31 Aug '26 | 181.90 | 181.90 | 178.20 | 178.29 | −0.01 | −0.01% | 0.00 cr | 178.83 | — | ₹0 cr |
| 28 Aug '26 | 179.05 | 182.90 | 178.10 | 178.30 | −4.16 | −2.28% | 0.00 cr | 179.55 | — | ₹0 cr |
| 27 Aug '26 | 185.10 | 188.99 | 179.00 | 182.46 | −2.58 | −1.39% | 0.00 cr | 184.17 | — | ₹0 cr |
| 26 Aug '26 | 189.00 | 190.00 | 181.50 | 185.04 | +0.04 | +0.02% | 0.00 cr | 188.30 | — | ₹0 cr |
| 25 Aug '26 | 189.00 | 189.20 | 182.00 | 185.00 | −4.18 | −2.21% | 0.00 cr | 187.18 | — | ₹0 cr |
| 24 Aug '26 | 191.00 | 192.50 | 188.00 | 189.18 | +0.19 | +0.10% | 0.00 cr | 190.39 | — | ₹0 cr |
| 21 Aug '26 | 182.80 | 189.00 | 182.80 | 188.99 | +1.49 | +0.79% | 0.00 cr | 187.01 | — | ₹0 cr |
| 20 Aug '26 | 190.00 | 192.00 | 185.50 | 187.50 | −2.55 | −1.34% | 0.00 cr | 188.35 | — | ₹0 cr |
| 19 Aug '26 | 186.01 | 194.80 | 186.00 | 190.05 | +4.05 | +2.18% | 0.00 cr | 189.13 | — | ₹0 cr |
| 18 Aug '26 | 185.20 | 190.00 | 180.00 | 186.00 | −0.27 | −0.14% | 0.00 cr | 187.47 | — | ₹0 cr |
| 17 Aug '26 | 195.00 | 195.00 | 186.00 | 186.27 | −2.50 | −1.32% | 0.00 cr | 189.10 | 52.0% | ₹0 cr |
| 14 Aug '26 | 202.40 | 203.41 | 186.97 | 188.77 | +0.21 | +0.11% | 0.01 cr | 192.07 | 52.3% | ₹2 cr |
| 13 Aug '26 | 180.00 | 188.56 | 180.00 | 188.56 | +17.14 | +10.00% | 0.01 cr | 187.71 | 62.7% | ₹2 cr |
| 12 Aug '26 | 162.00 | 171.42 | 162.00 | 171.42 | +15.58 | +10.00% | 0.01 cr | 170.64 | 82.6% | ₹3 cr |
| 11 Aug '26 | 154.21 | 156.85 | 150.60 | 155.84 | +0.81 | +0.52% | 0.00 cr | 153.60 | 82.7% | ₹0 cr |
| 10 Aug '26 | 155.95 | 159.99 | 148.52 | 155.03 | +3.84 | +2.54% | 0.00 cr | 154.32 | 67.1% | ₹0 cr |
| 07 Aug '26 | 155.19 | 155.79 | 150.49 | 151.19 | −5.15 | −3.29% | 0.00 cr | 152.62 | 76.7% | ₹0 cr |
| 06 Aug '26 | 162.99 | 163.47 | 153.32 | 156.34 | −5.04 | −3.12% | 0.00 cr | 155.30 | 59.6% | ₹0 cr |
| 05 Aug '26 | 156.99 | 163.49 | 156.60 | 161.38 | +5.67 | +3.64% | 0.00 cr | 160.77 | 77.5% | ₹0 cr |
| 04 Aug '26 | 148.33 | 155.74 | 146.81 | 155.71 | +7.38 | +4.98% | 0.00 cr | 154.00 | 81.8% | ₹0 cr |
| 03 Aug '26 | 143.50 | 148.33 | 141.90 | 148.33 | +7.06 | +5.00% | 0.01 cr | 147.68 | 92.8% | ₹1 cr |
| 31 Jul '26 | 139.00 | 143.62 | 138.91 | 141.27 | +0.70 | +0.50% | 0.00 cr | 141.43 | 73.2% | ₹0 cr |
| 30 Jul '26 | 140.12 | 140.93 | 138.85 | 140.57 | −0.39 | −0.28% | 0.00 cr | 140.43 | 84.5% | ₹0 cr |
| 29 Jul '26 | 140.97 | 141.64 | 137.70 | 140.96 | +1.94 | +1.40% | 0.01 cr | 140.15 | 90.4% | ₹1 cr |
| 28 Jul '26 | 140.90 | 141.65 | 138.88 | 139.02 | −1.63 | −1.16% | 0.00 cr | 140.20 | 81.6% | ₹0 cr |
| 27 Jul '26 | 139.99 | 140.99 | 138.09 | 140.65 | +1.07 | +0.77% | 0.00 cr | 140.11 | 70.5% | ₹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.
