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 | 176.01 | 179.00 | 175.52 | 177.81 | +0.45 | +0.25% | 0.00 cr | 177.18 | 53.1% | ₹1 cr |
| 03 Sep '26 | 174.95 | 178.50 | 174.81 | 177.36 | +2.42 | +1.38% | 0.00 cr | 176.84 | 51.3% | ₹1 cr |
| 02 Sep '26 | 174.83 | 176.40 | 172.52 | 174.94 | +0.79 | +0.45% | 0.00 cr | 174.70 | 58.6% | ₹1 cr |
| 01 Sep '26 | 173.00 | 174.98 | 172.12 | 174.15 | +0.42 | +0.24% | 0.00 cr | 173.84 | 73.3% | ₹1 cr |
| 31 Aug '26 | 177.60 | 177.60 | 172.73 | 173.73 | −2.53 | −1.44% | 0.01 cr | 173.69 | 75.0% | ₹1 cr |
| 28 Aug '26 | 180.00 | 180.00 | 174.00 | 176.26 | −2.35 | −1.32% | 0.00 cr | 176.06 | 63.0% | ₹0 cr |
| 27 Aug '26 | 181.85 | 183.47 | 177.05 | 178.61 | −3.24 | −1.78% | 0.00 cr | 179.56 | 50.8% | ₹1 cr |
| 26 Aug '26 | 174.14 | 184.00 | 174.14 | 181.85 | +7.72 | +4.43% | 0.01 cr | 179.44 | 62.7% | ₹2 cr |
| 25 Aug '26 | 174.30 | 175.99 | 172.30 | 174.13 | +0.75 | +0.43% | 0.03 cr | 174.45 | 94.4% | ₹5 cr |
| 24 Aug '26 | 174.00 | 175.35 | 172.00 | 173.38 | −0.62 | −0.36% | 0.02 cr | 173.42 | 90.7% | ₹4 cr |
| 21 Aug '26 | 172.25 | 174.73 | 172.25 | 174.00 | −0.05 | −0.03% | 0.00 cr | 173.23 | 66.6% | ₹0 cr |
| 20 Aug '26 | 173.19 | 178.00 | 172.12 | 174.05 | +0.86 | +0.50% | 0.00 cr | 173.73 | 72.5% | ₹0 cr |
| 19 Aug '26 | 172.70 | 175.00 | 171.20 | 173.19 | +1.41 | +0.82% | 0.01 cr | 172.41 | 64.9% | ₹1 cr |
| 18 Aug '26 | 173.00 | 173.90 | 169.21 | 171.78 | −0.24 | −0.14% | 0.01 cr | 171.91 | 79.1% | ₹1 cr |
| 17 Aug '26 | 172.85 | 173.43 | 170.15 | 172.02 | −0.55 | −0.32% | 0.00 cr | 171.64 | 69.9% | ₹0 cr |
| 14 Aug '26 | 173.25 | 174.60 | 172.10 | 172.57 | −1.07 | −0.62% | 0.00 cr | 172.72 | 65.5% | ₹0 cr |
| 13 Aug '26 | 173.23 | 175.09 | 172.12 | 173.64 | +0.41 | +0.24% | 0.00 cr | 173.65 | 63.4% | ₹1 cr |
| 12 Aug '26 | 174.90 | 174.90 | 173.00 | 173.23 | −0.74 | −0.43% | 0.00 cr | 173.88 | 71.0% | ₹0 cr |
| 11 Aug '26 | 175.96 | 175.96 | 172.00 | 173.97 | −0.11 | −0.06% | 0.00 cr | 173.99 | 83.6% | ₹1 cr |
| 10 Aug '26 | 179.98 | 180.85 | 172.10 | 174.08 | −5.66 | −3.15% | 0.01 cr | 174.90 | 68.1% | ₹2 cr |
| 07 Aug '26 | 178.89 | 182.60 | 172.82 | 179.74 | +2.05 | +1.15% | 0.01 cr | 177.85 | 60.1% | ₹1 cr |
| 06 Aug '26 | 169.00 | 180.31 | 169.00 | 177.69 | +3.84 | +2.21% | 0.01 cr | 176.95 | 52.9% | ₹1 cr |
| 05 Aug '26 | 178.66 | 178.66 | 173.43 | 173.85 | −0.77 | −0.44% | 0.00 cr | 174.35 | 73.0% | ₹0 cr |
| 04 Aug '26 | 182.95 | 184.30 | 172.20 | 174.62 | −7.83 | −4.29% | 0.02 cr | 177.23 | 67.3% | ₹3 cr |
| 03 Aug '26 | 180.60 | 184.30 | 180.60 | 182.45 | +0.31 | +0.17% | 0.00 cr | 182.65 | 64.8% | ₹1 cr |
| 31 Jul '26 | 183.50 | 184.15 | 180.61 | 182.14 | −0.33 | −0.18% | 0.00 cr | 182.59 | 67.1% | ₹0 cr |
| 30 Jul '26 | 184.50 | 185.25 | 182.00 | 182.47 | −2.80 | −1.51% | 0.00 cr | 183.20 | 65.0% | ₹0 cr |
| 29 Jul '26 | 188.20 | 188.20 | 184.00 | 185.27 | +0.05 | +0.03% | 0.00 cr | 185.57 | 45.1% | ₹0 cr |
| 28 Jul '26 | 185.59 | 187.98 | 183.00 | 185.22 | −0.37 | −0.20% | 0.00 cr | 184.21 | 45.8% | ₹0 cr |
| 27 Jul '26 | 185.65 | 187.00 | 183.21 | 185.59 | +0.92 | +0.50% | 0.00 cr | 185.16 | 51.0% | ₹0 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.
