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 | 154.00 | 154.00 | 144.34 | 147.84 | −4.09 | −2.69% | 0.00 cr | 146.84 | 53.8% | ₹0 cr |
| 03 Sep '26 | 163.07 | 163.07 | 151.93 | 151.93 | −7.99 | −5.00% | 0.00 cr | 154.27 | 70.7% | ₹0 cr |
| 02 Sep '26 | 170.81 | 170.81 | 159.61 | 159.92 | −8.09 | −4.82% | 0.01 cr | 167.30 | 14.4% | ₹2 cr |
| 01 Sep '26 | 171.89 | 174.58 | 163.52 | 168.01 | −4.11 | −2.39% | 0.01 cr | 170.45 | 14.0% | ₹2 cr |
| 31 Aug '26 | 170.00 | 174.00 | 169.70 | 172.12 | +2.14 | +1.26% | 0.02 cr | 172.42 | 34.1% | ₹3 cr |
| 28 Aug '26 | 174.00 | 174.84 | 169.00 | 169.98 | +0.28 | +0.16% | 0.01 cr | 169.71 | 12.9% | ₹1 cr |
| 27 Aug '26 | 170.20 | 172.87 | 168.50 | 169.70 | −0.48 | −0.28% | 0.01 cr | 171.53 | 17.0% | ₹2 cr |
| 26 Aug '26 | 176.28 | 176.28 | 170.00 | 170.18 | −6.10 | −3.46% | 0.01 cr | 174.10 | 13.6% | ₹2 cr |
| 25 Aug '26 | 170.00 | 181.00 | 168.00 | 176.28 | +1.83 | +1.05% | 0.05 cr | 173.37 | 30.7% | ₹9 cr |
| 24 Aug '26 | 177.00 | 177.00 | 167.50 | 174.45 | −1.55 | −0.88% | 0.01 cr | 171.91 | 14.2% | ₹2 cr |
| 21 Aug '26 | 175.00 | 184.00 | 173.51 | 176.00 | −4.00 | −2.22% | 0.01 cr | 180.78 | 14.9% | ₹2 cr |
| 20 Aug '26 | 176.00 | 184.80 | 175.99 | 180.00 | +4.00 | +2.27% | 0.01 cr | 180.97 | 7.5% | ₹2 cr |
| 19 Aug '26 | 176.00 | 176.15 | 176.00 | 176.00 | −3.44 | −1.92% | 0.00 cr | 176.05 | 100.0% | ₹0 cr |
| 18 Aug '26 | 184.00 | 186.00 | 176.60 | 179.44 | −4.56 | −2.48% | 0.00 cr | 184.74 | 14.1% | ₹1 cr |
| 17 Aug '26 | 180.00 | 187.50 | 175.01 | 184.00 | +4.00 | +2.22% | 0.00 cr | 185.85 | 18.3% | ₹1 cr |
| 14 Aug '26 | 179.00 | 182.00 | 176.00 | 180.00 | +2.84 | +1.60% | 0.00 cr | 181.39 | 2.2% | ₹0 cr |
| 13 Aug '26 | 180.00 | 180.00 | 177.00 | 177.16 | −7.83 | −4.23% | 0.00 cr | 178.09 | 73.9% | ₹0 cr |
| 12 Aug '26 | 181.00 | 184.99 | 179.01 | 184.99 | −0.50 | −0.27% | 0.00 cr | 180.18 | 99.3% | ₹0 cr |
| 11 Aug '26 | 181.00 | 185.98 | 181.00 | 185.49 | +7.49 | +4.21% | 0.00 cr | 182.31 | 100.0% | ₹0 cr |
| 10 Aug '26 | 190.80 | 190.80 | 178.00 | 178.00 | −4.00 | −2.20% | 0.00 cr | 179.52 | — | ₹0 cr |
| 07 Aug '26 | 182.00 | 186.00 | 178.00 | 182.00 | +1.00 | +0.55% | 0.00 cr | 181.25 | — | ₹0 cr |
| 06 Aug '26 | 182.00 | 196.00 | 181.00 | 181.00 | −8.00 | −4.23% | 0.00 cr | 181.32 | — | ₹0 cr |
| 05 Aug '26 | 182.00 | 189.00 | 180.00 | 189.00 | +8.34 | +4.62% | 0.00 cr | 181.06 | — | ₹0 cr |
| 04 Aug '26 | 183.00 | 183.00 | 179.05 | 180.66 | −1.93 | −1.06% | 0.00 cr | 181.28 | — | ₹0 cr |
| 03 Aug '26 | 192.15 | 192.15 | 180.00 | 182.59 | −0.41 | −0.22% | 0.00 cr | 182.90 | — | ₹0 cr |
| 31 Jul '26 | 183.00 | 192.65 | 182.00 | 183.00 | −0.60 | −0.33% | 0.00 cr | 183.03 | — | ₹0 cr |
| 30 Jul '26 | 188.04 | 193.20 | 181.00 | 183.60 | −0.75 | −0.41% | 0.00 cr | 182.85 | — | ₹0 cr |
| 29 Jul '26 | 189.00 | 196.35 | 183.00 | 184.35 | −2.65 | −1.42% | 0.00 cr | 186.21 | — | ₹0 cr |
| 28 Jul '26 | 191.00 | 194.00 | 187.00 | 187.00 | −3.00 | −1.58% | 0.00 cr | 188.22 | — | ₹0 cr |
| 27 Jul '26 | 191.00 | 193.50 | 190.00 | 190.00 | +0.00 | +0.00% | 0.00 cr | 190.22 | — | ₹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.
