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 | 187.80 | 172.10 | 179.90 | +7.93 | +4.61% | 0.11 cr | 182.07 | 27.8% | ₹21 cr |
| 03 Sep '26 | 161.76 | 177.73 | 160.81 | 171.97 | +10.21 | +6.31% | 0.08 cr | 172.16 | 31.8% | ₹13 cr |
| 02 Sep '26 | 161.90 | 166.93 | 158.00 | 161.76 | −0.61 | −0.38% | 0.01 cr | 162.40 | 37.9% | ₹1 cr |
| 01 Sep '26 | 152.90 | 174.85 | 152.15 | 162.37 | +11.34 | +7.51% | 0.06 cr | 164.70 | 20.9% | ₹11 cr |
| 31 Aug '26 | 154.84 | 154.84 | 150.65 | 151.03 | −3.81 | −2.46% | 0.00 cr | 151.91 | 61.1% | ₹1 cr |
| 28 Aug '26 | 153.00 | 157.20 | 153.00 | 154.84 | +1.07 | +0.70% | 0.00 cr | 154.79 | 49.0% | ₹1 cr |
| 27 Aug '26 | 156.08 | 159.33 | 153.01 | 153.77 | −1.42 | −0.92% | 0.01 cr | 155.60 | 50.7% | ₹1 cr |
| 26 Aug '26 | 152.85 | 155.99 | 151.39 | 155.19 | +3.99 | +2.64% | 0.01 cr | 153.83 | 38.4% | ₹1 cr |
| 25 Aug '26 | 151.40 | 152.59 | 148.82 | 151.20 | −0.39 | −0.26% | 0.00 cr | 151.04 | 57.5% | ₹0 cr |
| 24 Aug '26 | 150.90 | 153.50 | 148.00 | 151.59 | +1.99 | +1.33% | 0.01 cr | 150.97 | 46.8% | ₹1 cr |
| 21 Aug '26 | 147.80 | 152.65 | 146.84 | 149.60 | +2.76 | +1.88% | 0.01 cr | 148.79 | 49.0% | ₹1 cr |
| 20 Aug '26 | 148.25 | 151.06 | 146.15 | 146.84 | −1.37 | −0.92% | 0.01 cr | 148.11 | 60.0% | ₹1 cr |
| 19 Aug '26 | 151.37 | 153.99 | 147.10 | 148.21 | −2.27 | −1.51% | 0.01 cr | 149.48 | 48.1% | ₹1 cr |
| 18 Aug '26 | 151.12 | 153.99 | 149.40 | 150.48 | −2.16 | −1.42% | 0.01 cr | 150.99 | 58.5% | ₹1 cr |
| 17 Aug '26 | 156.20 | 158.58 | 150.00 | 152.64 | −4.50 | −2.86% | 0.01 cr | 153.05 | 63.6% | ₹2 cr |
| 14 Aug '26 | 155.97 | 160.00 | 154.83 | 157.14 | +1.60 | +1.03% | 0.00 cr | 157.22 | 51.4% | ₹0 cr |
| 13 Aug '26 | 158.19 | 163.47 | 154.22 | 155.54 | −0.35 | −0.22% | 0.01 cr | 158.31 | 50.4% | ₹2 cr |
| 12 Aug '26 | 160.05 | 163.99 | 154.91 | 155.89 | −6.32 | −3.90% | 0.01 cr | 158.17 | 55.0% | ₹1 cr |
| 11 Aug '26 | 169.98 | 170.00 | 160.00 | 162.21 | −10.31 | −5.98% | 0.01 cr | 162.95 | 50.6% | ₹2 cr |
| 10 Aug '26 | 169.50 | 174.50 | 169.50 | 172.52 | +2.57 | +1.51% | 0.01 cr | 172.36 | 60.4% | ₹1 cr |
| 07 Aug '26 | 168.29 | 174.60 | 165.13 | 169.95 | +4.13 | +2.49% | 0.01 cr | 171.16 | 35.1% | ₹2 cr |
| 06 Aug '26 | 170.90 | 170.90 | 165.00 | 165.82 | −3.29 | −1.95% | 0.00 cr | 166.27 | 62.1% | ₹1 cr |
| 05 Aug '26 | 169.73 | 172.38 | 166.05 | 169.11 | +1.72 | +1.03% | 0.00 cr | 168.62 | 51.6% | ₹0 cr |
| 04 Aug '26 | 170.80 | 170.99 | 166.00 | 167.39 | −3.31 | −1.94% | 0.00 cr | 168.16 | 40.1% | ₹0 cr |
| 03 Aug '26 | 168.30 | 172.89 | 167.62 | 170.70 | +2.56 | +1.52% | 0.00 cr | 170.78 | 62.0% | ₹0 cr |
| 31 Jul '26 | 169.70 | 174.99 | 166.98 | 168.14 | +0.91 | +0.54% | 0.01 cr | 170.21 | 41.8% | ₹2 cr |
| 30 Jul '26 | 172.42 | 174.00 | 166.50 | 167.23 | −6.60 | −3.80% | 0.00 cr | 168.84 | 53.3% | ₹1 cr |
| 29 Jul '26 | 172.80 | 178.40 | 172.01 | 173.83 | +0.02 | +0.01% | 0.01 cr | 174.64 | 47.0% | ₹2 cr |
| 28 Jul '26 | 167.95 | 178.71 | 165.28 | 173.81 | +6.68 | +4.00% | 0.02 cr | 173.05 | 41.4% | ₹3 cr |
| 27 Jul '26 | 157.80 | 170.00 | 156.61 | 167.13 | +11.37 | +7.30% | 0.02 cr | 164.62 | 35.7% | ₹3 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.
