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 | 166.00 | 168.45 | 165.21 | 166.84 | +0.39 | +0.23% | 0.02 cr | 166.74 | 48.1% | ₹4 cr |
| 03 Sep '26 | 170.10 | 171.87 | 165.44 | 166.45 | −0.95 | −0.57% | 0.03 cr | 167.29 | 46.9% | ₹6 cr |
| 02 Sep '26 | 169.00 | 171.92 | 165.99 | 167.40 | −1.21 | −0.72% | 0.02 cr | 166.92 | 56.7% | ₹4 cr |
| 01 Sep '26 | 170.81 | 171.50 | 167.05 | 168.61 | −1.62 | −0.95% | 0.03 cr | 169.28 | 49.5% | ₹4 cr |
| 31 Aug '26 | 172.12 | 174.38 | 169.11 | 170.23 | −1.40 | −0.82% | 0.04 cr | 171.34 | 42.1% | ₹6 cr |
| 28 Aug '26 | 174.80 | 175.29 | 170.12 | 171.63 | −3.17 | −1.81% | 0.02 cr | 172.48 | 56.9% | ₹4 cr |
| 27 Aug '26 | 178.00 | 179.28 | 174.10 | 174.80 | −2.81 | −1.58% | 0.02 cr | 176.10 | 41.9% | ₹4 cr |
| 26 Aug '26 | 182.90 | 182.90 | 177.00 | 177.61 | −4.04 | −2.22% | 0.03 cr | 178.92 | 42.3% | ₹5 cr |
| 25 Aug '26 | 178.50 | 185.41 | 175.93 | 181.65 | +5.63 | +3.20% | 0.10 cr | 181.58 | 31.6% | ₹18 cr |
| 24 Aug '26 | 170.00 | 178.00 | 169.97 | 176.02 | +6.05 | +3.56% | 0.05 cr | 174.36 | 34.2% | ₹10 cr |
| 21 Aug '26 | 171.25 | 173.00 | 168.10 | 169.97 | −0.13 | −0.08% | 0.04 cr | 170.19 | 47.2% | ₹6 cr |
| 20 Aug '26 | 175.50 | 175.51 | 169.52 | 170.10 | −3.89 | −2.24% | 0.02 cr | 172.64 | 48.4% | ₹4 cr |
| 19 Aug '26 | 174.05 | 177.73 | 170.51 | 173.99 | +1.59 | +0.92% | 0.04 cr | 174.29 | 36.6% | ₹7 cr |
| 18 Aug '26 | 173.97 | 175.10 | 170.60 | 172.40 | −1.05 | −0.61% | 0.04 cr | 172.67 | 44.1% | ₹6 cr |
| 17 Aug '26 | 166.59 | 178.35 | 165.32 | 173.45 | +6.91 | +4.15% | 0.10 cr | 172.70 | 25.6% | ₹18 cr |
| 14 Aug '26 | 172.00 | 172.90 | 165.00 | 166.54 | −5.65 | −3.28% | 0.07 cr | 167.22 | 54.1% | ₹11 cr |
| 13 Aug '26 | 171.64 | 173.65 | 169.03 | 172.19 | +0.92 | +0.54% | 0.05 cr | 170.56 | 44.3% | ₹8 cr |
| 12 Aug '26 | 177.48 | 177.48 | 170.50 | 171.27 | −5.33 | −3.02% | 0.05 cr | 172.44 | 54.3% | ₹9 cr |
| 11 Aug '26 | 178.56 | 180.00 | 176.01 | 176.60 | −1.38 | −0.78% | 0.03 cr | 177.66 | 42.5% | ₹5 cr |
| 10 Aug '26 | 177.36 | 181.85 | 173.89 | 177.98 | +0.62 | +0.35% | 0.12 cr | 177.71 | 73.5% | ₹21 cr |
| 07 Aug '26 | 178.65 | 180.63 | 176.41 | 177.36 | −0.78 | −0.44% | 0.03 cr | 178.21 | 40.6% | ₹5 cr |
| 06 Aug '26 | 181.45 | 182.77 | 176.62 | 178.14 | −2.69 | −1.49% | 0.05 cr | 180.13 | 36.6% | ₹8 cr |
| 05 Aug '26 | 182.40 | 184.50 | 179.05 | 180.83 | −0.30 | −0.17% | 0.06 cr | 181.75 | 35.1% | ₹10 cr |
| 04 Aug '26 | 179.90 | 182.59 | 177.00 | 181.13 | +2.54 | +1.42% | 0.06 cr | 180.08 | 34.7% | ₹11 cr |
| 03 Aug '26 | 190.00 | 193.74 | 175.00 | 178.59 | −10.34 | −5.47% | 0.19 cr | 181.85 | 39.3% | ₹34 cr |
| 31 Jul '26 | 188.50 | 191.99 | 186.16 | 188.93 | +0.36 | +0.19% | 0.04 cr | 189.13 | 36.3% | ₹7 cr |
| 30 Jul '26 | 194.70 | 194.88 | 186.00 | 188.57 | −6.57 | −3.37% | 0.06 cr | 190.48 | 27.9% | ₹11 cr |
| 29 Jul '26 | 186.27 | 196.90 | 185.00 | 195.14 | +9.77 | +5.27% | 0.07 cr | 191.86 | 27.0% | ₹14 cr |
| 28 Jul '26 | 192.69 | 193.29 | 184.01 | 185.37 | −7.73 | −4.00% | 0.06 cr | 186.86 | 36.9% | ₹11 cr |
| 27 Jul '26 | 201.00 | 201.00 | 190.40 | 193.10 | −3.70 | −1.88% | 0.08 cr | 193.54 | 25.2% | ₹16 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.
