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 | 168.00 | 170.98 | 167.15 | 168.81 | +0.59 | +0.35% | 0.00 cr | 169.26 | 59.2% | ₹0 cr |
| 03 Sep '26 | 171.00 | 173.46 | 165.85 | 168.22 | −2.10 | −1.23% | 0.00 cr | 169.15 | 50.1% | ₹1 cr |
| 02 Sep '26 | 175.00 | 175.00 | 170.00 | 170.32 | −1.52 | −0.88% | 0.00 cr | 170.73 | 60.4% | ₹0 cr |
| 01 Sep '26 | 177.56 | 177.56 | 170.71 | 171.84 | −1.52 | −0.88% | 0.00 cr | 172.45 | 51.0% | ₹0 cr |
| 31 Aug '26 | 178.51 | 178.99 | 171.95 | 173.36 | −3.04 | −1.72% | 0.00 cr | 175.13 | 69.7% | ₹0 cr |
| 28 Aug '26 | 172.40 | 179.40 | 172.00 | 176.40 | +4.00 | +2.32% | 0.00 cr | 174.92 | 70.0% | ₹1 cr |
| 27 Aug '26 | 171.52 | 173.74 | 171.01 | 172.40 | +1.80 | +1.06% | 0.00 cr | 172.30 | 58.2% | ₹0 cr |
| 26 Aug '26 | 174.90 | 174.90 | 170.00 | 170.60 | +1.25 | +0.74% | 0.00 cr | 171.29 | 57.5% | ₹0 cr |
| 25 Aug '26 | 170.00 | 171.79 | 166.21 | 169.35 | +0.27 | +0.16% | 0.00 cr | 168.82 | 56.0% | ₹1 cr |
| 24 Aug '26 | 171.27 | 174.79 | 168.25 | 169.08 | −2.19 | −1.28% | 0.00 cr | 170.92 | 59.8% | ₹1 cr |
| 21 Aug '26 | 172.95 | 175.10 | 170.49 | 171.27 | −2.87 | −1.65% | 0.00 cr | 172.04 | 52.4% | ₹0 cr |
| 20 Aug '26 | 173.09 | 176.98 | 172.00 | 174.14 | +2.32 | +1.35% | 0.00 cr | 174.74 | 55.9% | ₹0 cr |
| 19 Aug '26 | 176.34 | 176.34 | 170.72 | 171.82 | −3.00 | −1.72% | 0.00 cr | 172.26 | 66.6% | ₹1 cr |
| 18 Aug '26 | 174.00 | 176.53 | 174.00 | 174.82 | −0.63 | −0.36% | 0.00 cr | 175.46 | 54.9% | ₹0 cr |
| 17 Aug '26 | 178.00 | 178.00 | 174.00 | 175.45 | −2.40 | −1.35% | 0.00 cr | 176.33 | 55.9% | ₹0 cr |
| 14 Aug '26 | 176.36 | 179.52 | 176.36 | 177.85 | +0.80 | +0.45% | 0.00 cr | 177.84 | 51.0% | ₹0 cr |
| 13 Aug '26 | 181.00 | 182.30 | 175.18 | 177.05 | −3.60 | −1.99% | 0.01 cr | 178.66 | 59.6% | ₹1 cr |
| 12 Aug '26 | 192.00 | 196.00 | 178.00 | 180.65 | −12.10 | −6.28% | 0.02 cr | 185.39 | 32.3% | ₹3 cr |
| 11 Aug '26 | 191.00 | 194.60 | 191.00 | 192.75 | +1.00 | +0.52% | 0.00 cr | 192.56 | 39.5% | ₹1 cr |
| 10 Aug '26 | 191.80 | 194.18 | 191.00 | 191.75 | −0.30 | −0.16% | 0.00 cr | 192.33 | 47.5% | ₹1 cr |
| 07 Aug '26 | 195.04 | 198.50 | 190.35 | 192.05 | −4.46 | −2.27% | 0.01 cr | 194.45 | 40.7% | ₹1 cr |
| 06 Aug '26 | 191.96 | 198.00 | 190.51 | 196.51 | +4.80 | +2.50% | 0.01 cr | 195.33 | 32.5% | ₹1 cr |
| 05 Aug '26 | 193.07 | 197.97 | 190.50 | 191.71 | −0.68 | −0.35% | 0.01 cr | 194.08 | 33.0% | ₹1 cr |
| 04 Aug '26 | 192.40 | 196.49 | 192.00 | 192.39 | −0.98 | −0.51% | 0.00 cr | 193.18 | 59.4% | ₹0 cr |
| 03 Aug '26 | 193.50 | 197.94 | 192.20 | 193.37 | −0.49 | −0.25% | 0.00 cr | 195.17 | 52.4% | ₹1 cr |
| 31 Jul '26 | 193.00 | 195.84 | 191.66 | 193.86 | +1.90 | +0.99% | 0.00 cr | 193.79 | 28.5% | ₹1 cr |
| 30 Jul '26 | 195.79 | 196.32 | 191.28 | 191.96 | −3.63 | −1.86% | 0.00 cr | 193.82 | 40.3% | ₹1 cr |
| 29 Jul '26 | 194.24 | 198.00 | 194.24 | 195.59 | +1.87 | +0.97% | 0.00 cr | 196.24 | 41.1% | ₹1 cr |
| 28 Jul '26 | 194.64 | 197.76 | 192.70 | 193.72 | −0.96 | −0.49% | 0.00 cr | 195.04 | 34.8% | ₹1 cr |
| 27 Jul '26 | 195.98 | 200.65 | 192.21 | 194.68 | −0.36 | −0.18% | 0.00 cr | 196.91 | 39.2% | ₹1 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.
