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 | 175.00 | 175.00 | 175.00 | 175.00 | +1.00 | +0.57% | 0.00 cr | 175.00 | 100.0% | ₹0 cr |
| 03 Sep '26 | 178.60 | 178.60 | 174.00 | 174.00 | −4.50 | −2.52% | 0.00 cr | 176.37 | 100.0% | ₹0 cr |
| 02 Sep '26 | 178.55 | 178.55 | 178.50 | 178.50 | +1.50 | +0.85% | 0.00 cr | 178.53 | 100.0% | ₹0 cr |
| 01 Sep '26 | 177.00 | 178.10 | 177.00 | 177.00 | −1.00 | −0.56% | 0.00 cr | 177.42 | 100.0% | ₹0 cr |
| 31 Aug '26 | 178.00 | 178.00 | 178.00 | 178.00 | −4.00 | −2.20% | 0.00 cr | 178.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 180.00 | 182.00 | 180.00 | 182.00 | +6.80 | +3.88% | 0.00 cr | 181.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 175.20 | 175.20 | 175.20 | 175.20 | +0.00 | +0.00% | 0.00 cr | 175.20 | 100.0% | ₹0 cr |
| 25 Aug '26 | 180.00 | 180.00 | 175.20 | 175.20 | −4.75 | −2.64% | 0.00 cr | 177.60 | 100.0% | ₹0 cr |
| 24 Aug '26 | 180.00 | 180.00 | 177.00 | 179.95 | +0.90 | +0.50% | 0.00 cr | 178.02 | 100.0% | ₹0 cr |
| 21 Aug '26 | 179.10 | 179.10 | 179.00 | 179.05 | +0.05 | +0.03% | 0.00 cr | 179.05 | 100.0% | ₹0 cr |
| 20 Aug '26 | 174.50 | 179.00 | 174.50 | 179.00 | +5.50 | +3.17% | 0.00 cr | 176.47 | 94.7% | ₹0 cr |
| 19 Aug '26 | 173.50 | 173.50 | 173.50 | 173.50 | −5.45 | −3.05% | 0.00 cr | 173.50 | 100.0% | ₹0 cr |
| 18 Aug '26 | 180.00 | 180.00 | 177.50 | 178.95 | −1.05 | −0.58% | 0.00 cr | 178.34 | 95.8% | ₹0 cr |
| 17 Aug '26 | 180.00 | 180.00 | 180.00 | 180.00 | +2.70 | +1.52% | 0.00 cr | 180.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 177.30 | 177.30 | 177.30 | 177.30 | −2.65 | −1.47% | 0.00 cr | 177.30 | 100.0% | ₹0 cr |
| 13 Aug '26 | 180.00 | 180.00 | 178.00 | 179.95 | −0.05 | −0.03% | 0.00 cr | 179.22 | 90.0% | ₹0 cr |
| 12 Aug '26 | 183.00 | 183.00 | 178.95 | 180.00 | −1.05 | −0.58% | 0.00 cr | 180.39 | 100.0% | ₹0 cr |
| 11 Aug '26 | 185.00 | 185.00 | 180.10 | 181.05 | −7.95 | −4.21% | 0.00 cr | 183.35 | 100.0% | ₹0 cr |
| 10 Aug '26 | 186.00 | 190.00 | 186.00 | 189.00 | +3.00 | +1.61% | 0.00 cr | 188.75 | 100.0% | ₹0 cr |
| 07 Aug '26 | 186.00 | 186.00 | 186.00 | 186.00 | +0.60 | +0.32% | 0.00 cr | 186.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 178.30 | 185.50 | 178.30 | 185.40 | +0.45 | +0.24% | 0.00 cr | 183.07 | 100.0% | ₹0 cr |
| 05 Aug '26 | 184.00 | 190.00 | 184.00 | 184.95 | +5.95 | +3.32% | 0.00 cr | 186.41 | 85.7% | ₹0 cr |
| 04 Aug '26 | 180.00 | 180.00 | 176.00 | 179.00 | +0.65 | +0.36% | 0.00 cr | 179.15 | 92.3% | ₹0 cr |
| 03 Aug '26 | 180.00 | 180.00 | 178.00 | 178.35 | +0.60 | +0.34% | 0.00 cr | 178.75 | 100.0% | ₹0 cr |
| 31 Jul '26 | 181.00 | 181.00 | 172.00 | 177.75 | −2.25 | −1.25% | 0.00 cr | 178.06 | 87.1% | ₹0 cr |
| 30 Jul '26 | 189.95 | 189.95 | 180.00 | 180.00 | −0.05 | −0.03% | 0.00 cr | 180.90 | 100.0% | ₹0 cr |
| 29 Jul '26 | 187.95 | 188.00 | 180.00 | 180.05 | +3.05 | +1.72% | 0.00 cr | 181.46 | 90.9% | ₹0 cr |
| 28 Jul '26 | 177.00 | 177.00 | 177.00 | 177.00 | −3.00 | −1.67% | 0.00 cr | 177.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 180.00 | 180.00 | 180.00 | 180.00 | +0.00 | +0.00% | 0.00 cr | 180.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 179.95 | 180.00 | 179.95 | 180.00 | +0.00 | +0.00% | 0.00 cr | 179.98 | 100.0% | ₹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.
