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 | 162.01 | 162.90 | 160.26 | 160.70 | −1.30 | −0.80% | 0.71 cr | 161.15 | 55.6% | ₹115 cr |
| 03 Sep '26 | 164.00 | 164.34 | 161.35 | 162.00 | −1.30 | −0.80% | 0.88 cr | 162.35 | 50.6% | ₹143 cr |
| 02 Sep '26 | 163.80 | 163.80 | 159.92 | 163.30 | −2.30 | −1.39% | 1.89 cr | 161.33 | 49.9% | ₹306 cr |
| 01 Sep '26 | 170.00 | 170.00 | 163.30 | 165.60 | −5.08 | −2.98% | 1.41 cr | 166.17 | 41.1% | ₹234 cr |
| 31 Aug '26 | 164.69 | 170.68 | 163.74 | 170.68 | +5.08 | +3.07% | 2.01 cr | 166.03 | 62.5% | ₹334 cr |
| 28 Aug '26 | 166.78 | 167.15 | 164.68 | 165.60 | −0.40 | −0.24% | 0.84 cr | 165.63 | 50.9% | ₹140 cr |
| 27 Aug '26 | 166.00 | 167.94 | 164.77 | 166.00 | +1.00 | +0.61% | 1.23 cr | 165.59 | 50.6% | ₹204 cr |
| 26 Aug '26 | 167.00 | 167.00 | 164.91 | 165.00 | −1.45 | −0.87% | 1.00 cr | 165.83 | 61.2% | ₹166 cr |
| 25 Aug '26 | 167.61 | 168.28 | 164.81 | 166.45 | −2.55 | −1.51% | 0.87 cr | 165.95 | 42.8% | ₹144 cr |
| 24 Aug '26 | 169.00 | 169.14 | 166.71 | 169.00 | −0.38 | −0.22% | 0.52 cr | 168.07 | 54.8% | ₹88 cr |
| 21 Aug '26 | 170.41 | 170.41 | 167.66 | 169.38 | −0.20 | −0.12% | 0.76 cr | 169.11 | 62.3% | ₹129 cr |
| 20 Aug '26 | 171.15 | 171.80 | 168.84 | 169.58 | −0.71 | −0.42% | 1.12 cr | 169.76 | 58.9% | ₹190 cr |
| 19 Aug '26 | 170.80 | 173.27 | 169.31 | 170.29 | −0.11 | −0.06% | 1.53 cr | 171.15 | 45.6% | ₹262 cr |
| 18 Aug '26 | 168.10 | 170.90 | 168.10 | 170.40 | +2.34 | +1.39% | 1.27 cr | 169.92 | 43.7% | ₹216 cr |
| 17 Aug '26 | 168.10 | 169.34 | 167.58 | 168.06 | −0.24 | −0.14% | 0.77 cr | 168.51 | 51.0% | ₹129 cr |
| 14 Aug '26 | 167.42 | 169.28 | 166.71 | 168.30 | +0.90 | +0.54% | 1.05 cr | 168.19 | 51.5% | ₹177 cr |
| 13 Aug '26 | 170.37 | 171.27 | 167.14 | 167.40 | −2.10 | −1.24% | 1.21 cr | 168.74 | 53.2% | ₹204 cr |
| 12 Aug '26 | 170.10 | 171.83 | 168.62 | 169.50 | +0.24 | +0.14% | 1.57 cr | 169.96 | 52.5% | ₹268 cr |
| 11 Aug '26 | 168.50 | 170.03 | 167.44 | 169.26 | +1.27 | +0.76% | 1.71 cr | 168.74 | 53.6% | ₹288 cr |
| 10 Aug '26 | 170.00 | 172.00 | 167.16 | 167.99 | −0.51 | −0.30% | 2.99 cr | 169.48 | 28.0% | ₹506 cr |
| 07 Aug '26 | 155.17 | 169.80 | 155.17 | 168.50 | +13.50 | +8.71% | 11.56 cr | 166.72 | 26.3% | ₹1,927 cr |
| 06 Aug '26 | 155.30 | 157.99 | 151.61 | 155.00 | +0.65 | +0.42% | 4.00 cr | 154.76 | 34.3% | ₹619 cr |
| 05 Aug '26 | 152.00 | 156.39 | 150.90 | 154.35 | +3.35 | +2.22% | 2.06 cr | 154.21 | 47.0% | ₹317 cr |
| 04 Aug '26 | 155.01 | 155.87 | 148.34 | 151.00 | −4.01 | −2.59% | 2.69 cr | 150.95 | 56.7% | ₹406 cr |
| 03 Aug '26 | 152.90 | 155.01 | 152.03 | 155.01 | +4.26 | +2.83% | 1.78 cr | 153.71 | 59.9% | ₹273 cr |
| 31 Jul '26 | 146.81 | 152.40 | 146.42 | 150.75 | +4.03 | +2.75% | 2.35 cr | 150.57 | 50.9% | ₹354 cr |
| 30 Jul '26 | 146.00 | 147.39 | 144.83 | 146.72 | +0.72 | +0.49% | 0.95 cr | 146.35 | 51.2% | ₹139 cr |
| 29 Jul '26 | 148.04 | 148.80 | 143.86 | 146.00 | −1.86 | −1.26% | 1.45 cr | 145.58 | 50.5% | ₹211 cr |
| 28 Jul '26 | 147.00 | 148.50 | 145.60 | 147.86 | −1.11 | −0.75% | 1.27 cr | 147.41 | 46.0% | ₹188 cr |
| 27 Jul '26 | 146.99 | 149.50 | 146.30 | 148.97 | +3.42 | +2.35% | 1.39 cr | 148.38 | 52.4% | ₹207 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.
