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 | 176.40 | 178.90 | 174.25 | 174.83 | −1.16 | −0.66% | 0.30 cr | 176.07 | 27.8% | ₹53 cr |
| 03 Sep '26 | 175.21 | 179.99 | 174.50 | 175.99 | +0.77 | +0.44% | 0.97 cr | 177.98 | 25.8% | ₹172 cr |
| 02 Sep '26 | 171.40 | 175.99 | 169.47 | 175.22 | +3.80 | +2.22% | 0.98 cr | 173.48 | 18.9% | ₹170 cr |
| 01 Sep '26 | 171.15 | 177.15 | 169.99 | 171.42 | +1.05 | +0.62% | 1.31 cr | 173.99 | 14.7% | ₹227 cr |
| 31 Aug '26 | 168.50 | 172.84 | 167.11 | 170.37 | +1.84 | +1.09% | 0.58 cr | 170.28 | 17.2% | ₹98 cr |
| 28 Aug '26 | 171.00 | 172.40 | 168.00 | 168.53 | −2.27 | −1.33% | 0.30 cr | 169.57 | 37.1% | ₹51 cr |
| 27 Aug '26 | 173.20 | 174.51 | 169.22 | 170.80 | −2.81 | −1.62% | 0.33 cr | 171.03 | 33.8% | ₹56 cr |
| 26 Aug '26 | 172.11 | 175.80 | 171.34 | 173.61 | +1.77 | +1.03% | 0.34 cr | 173.25 | 23.1% | ₹59 cr |
| 25 Aug '26 | 174.00 | 174.30 | 171.26 | 171.84 | −2.00 | −1.15% | 0.28 cr | 172.33 | 34.9% | ₹48 cr |
| 24 Aug '26 | 176.80 | 178.30 | 173.10 | 173.84 | −2.97 | −1.68% | 0.52 cr | 176.00 | 24.7% | ₹92 cr |
| 21 Aug '26 | 174.50 | 177.18 | 173.75 | 176.81 | +2.83 | +1.63% | 0.65 cr | 176.16 | 23.4% | ₹115 cr |
| 20 Aug '26 | 176.00 | 177.20 | 169.34 | 173.98 | −2.53 | −1.43% | 1.71 cr | 173.74 | 20.4% | ₹298 cr |
| 19 Aug '26 | 179.50 | 183.85 | 175.00 | 176.51 | −0.93 | −0.52% | 2.57 cr | 179.36 | 17.1% | ₹461 cr |
| 18 Aug '26 | 177.00 | 189.00 | 176.20 | 177.44 | +0.29 | +0.16% | 4.83 cr | 183.68 | 15.4% | ₹887 cr |
| 17 Aug '26 | 171.00 | 177.77 | 170.25 | 177.15 | +6.61 | +3.88% | 1.03 cr | 174.28 | 20.4% | ₹180 cr |
| 14 Aug '26 | 173.81 | 176.69 | 170.00 | 170.54 | −3.84 | −2.20% | 0.34 cr | 172.31 | 36.5% | ₹59 cr |
| 13 Aug '26 | 174.70 | 174.99 | 171.90 | 174.38 | −1.00 | −0.57% | 0.42 cr | 173.68 | 24.6% | ₹72 cr |
| 12 Aug '26 | 180.24 | 180.78 | 173.22 | 175.38 | −5.76 | −3.18% | 1.01 cr | 177.77 | 19.0% | ₹179 cr |
| 11 Aug '26 | 163.00 | 183.00 | 161.20 | 181.14 | +18.18 | +11.16% | 5.75 cr | 176.21 | 14.8% | ₹1,014 cr |
| 10 Aug '26 | 167.26 | 167.40 | 162.25 | 162.96 | −4.05 | −2.43% | 0.27 cr | 163.61 | 44.8% | ₹44 cr |
| 07 Aug '26 | 167.90 | 168.88 | 165.40 | 167.01 | −0.77 | −0.46% | 0.22 cr | 166.92 | 37.3% | ₹36 cr |
| 06 Aug '26 | 171.10 | 171.30 | 166.90 | 167.78 | −3.19 | −1.87% | 0.30 cr | 168.04 | 33.4% | ₹51 cr |
| 05 Aug '26 | 170.90 | 174.05 | 169.55 | 170.97 | +1.33 | +0.78% | 0.36 cr | 171.81 | 30.9% | ₹61 cr |
| 04 Aug '26 | 173.73 | 173.88 | 168.10 | 169.64 | −4.42 | −2.54% | 0.45 cr | 170.21 | 31.2% | ₹77 cr |
| 03 Aug '26 | 170.32 | 176.30 | 170.32 | 174.06 | +4.12 | +2.42% | 0.88 cr | 174.75 | 34.1% | ₹153 cr |
| 31 Jul '26 | 167.50 | 171.29 | 165.30 | 169.94 | +3.10 | +1.86% | 0.76 cr | 169.18 | 19.9% | ₹129 cr |
| 30 Jul '26 | 163.00 | 174.20 | 161.05 | 166.84 | +3.43 | +2.10% | 2.74 cr | 169.92 | 13.1% | ₹465 cr |
| 29 Jul '26 | 161.63 | 164.55 | 159.00 | 163.41 | +3.38 | +2.11% | 0.55 cr | 162.16 | 24.0% | ₹89 cr |
| 28 Jul '26 | 163.00 | 164.00 | 159.30 | 160.03 | −2.26 | −1.39% | 0.54 cr | 161.31 | 25.2% | ₹87 cr |
| 27 Jul '26 | 173.50 | 174.21 | 161.50 | 162.29 | −7.46 | −4.39% | 1.10 cr | 164.78 | 29.7% | ₹182 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.
