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 | 172.30 | 174.50 | 170.00 | 172.44 | +0.64 | +0.37% | 0.04 cr | 172.19 | 54.1% | ₹7 cr |
| 03 Sep '26 | 171.50 | 175.10 | 170.21 | 171.80 | +1.85 | +1.09% | 0.06 cr | 172.66 | 36.9% | ₹10 cr |
| 02 Sep '26 | 169.62 | 171.31 | 166.98 | 169.95 | +0.33 | +0.19% | 0.04 cr | 169.39 | 46.1% | ₹7 cr |
| 01 Sep '26 | 171.65 | 173.76 | 168.10 | 169.62 | −1.83 | −1.07% | 0.07 cr | 171.20 | 45.5% | ₹12 cr |
| 31 Aug '26 | 164.80 | 172.90 | 163.12 | 171.45 | +6.49 | +3.93% | 0.13 cr | 169.81 | 39.6% | ₹23 cr |
| 28 Aug '26 | 166.25 | 167.30 | 163.56 | 164.96 | −0.17 | −0.10% | 0.05 cr | 164.90 | 63.9% | ₹9 cr |
| 27 Aug '26 | 165.40 | 166.50 | 162.92 | 165.13 | +0.03 | +0.02% | 0.08 cr | 164.70 | 63.2% | ₹14 cr |
| 26 Aug '26 | 165.40 | 167.50 | 163.95 | 165.10 | +1.17 | +0.71% | 0.03 cr | 165.15 | 55.3% | ₹4 cr |
| 25 Aug '26 | 166.78 | 167.19 | 161.80 | 163.93 | −1.85 | −1.12% | 0.04 cr | 163.63 | 40.7% | ₹6 cr |
| 24 Aug '26 | 170.00 | 171.00 | 165.00 | 165.78 | −1.24 | −0.74% | 0.05 cr | 168.19 | 44.6% | ₹8 cr |
| 21 Aug '26 | 162.00 | 170.00 | 161.55 | 167.02 | +5.36 | +3.32% | 0.07 cr | 166.24 | 50.7% | ₹12 cr |
| 20 Aug '26 | 162.19 | 163.69 | 161.10 | 161.66 | +0.09 | +0.06% | 0.03 cr | 162.46 | 59.7% | ₹4 cr |
| 19 Aug '26 | 163.30 | 163.96 | 160.65 | 161.57 | −1.36 | −0.83% | 0.03 cr | 161.67 | 67.3% | ₹6 cr |
| 18 Aug '26 | 162.60 | 167.33 | 162.51 | 162.93 | −0.78 | −0.48% | 0.02 cr | 164.15 | 54.0% | ₹4 cr |
| 17 Aug '26 | 162.40 | 164.25 | 161.32 | 163.71 | +2.29 | +1.42% | 0.02 cr | 163.11 | 54.6% | ₹3 cr |
| 14 Aug '26 | 163.90 | 163.90 | 160.50 | 161.42 | −1.43 | −0.88% | 0.02 cr | 161.99 | 52.5% | ₹3 cr |
| 13 Aug '26 | 163.41 | 165.39 | 162.50 | 162.85 | −0.59 | −0.36% | 0.02 cr | 163.76 | 46.6% | ₹3 cr |
| 12 Aug '26 | 165.96 | 166.40 | 162.73 | 163.44 | −2.52 | −1.52% | 0.05 cr | 163.78 | 62.8% | ₹9 cr |
| 11 Aug '26 | 167.80 | 168.37 | 165.73 | 165.96 | −1.10 | −0.66% | 0.02 cr | 166.40 | 53.4% | ₹3 cr |
| 10 Aug '26 | 169.97 | 169.97 | 166.01 | 167.06 | −1.59 | −0.94% | 0.03 cr | 168.16 | 45.5% | ₹5 cr |
| 07 Aug '26 | 171.30 | 171.80 | 168.00 | 168.65 | −2.06 | −1.21% | 0.03 cr | 169.91 | 51.9% | ₹5 cr |
| 06 Aug '26 | 173.25 | 174.78 | 169.30 | 170.71 | −2.28 | −1.32% | 0.06 cr | 172.28 | 40.4% | ₹10 cr |
| 05 Aug '26 | 172.71 | 174.70 | 171.54 | 172.99 | +2.00 | +1.17% | 0.06 cr | 173.05 | 34.6% | ₹10 cr |
| 04 Aug '26 | 175.39 | 180.50 | 170.10 | 170.99 | −3.06 | −1.76% | 0.35 cr | 175.69 | 26.4% | ₹62 cr |
| 03 Aug '26 | 165.25 | 184.00 | 165.25 | 174.05 | +9.88 | +6.02% | 1.24 cr | 177.50 | 14.6% | ₹220 cr |
| 31 Jul '26 | 160.55 | 165.70 | 160.22 | 164.17 | +4.49 | +2.81% | 0.04 cr | 163.81 | 48.7% | ₹7 cr |
| 30 Jul '26 | 167.20 | 167.20 | 159.38 | 159.68 | −6.67 | −4.01% | 0.04 cr | 161.58 | 55.7% | ₹7 cr |
| 29 Jul '26 | 161.70 | 167.99 | 160.33 | 166.35 | +5.39 | +3.35% | 0.05 cr | 164.69 | 43.0% | ₹8 cr |
| 28 Jul '26 | 163.45 | 163.45 | 160.30 | 160.96 | −2.07 | −1.27% | 0.02 cr | 161.28 | 54.2% | ₹3 cr |
| 27 Jul '26 | 163.47 | 164.38 | 162.04 | 163.03 | +2.92 | +1.82% | 0.02 cr | 163.05 | 53.8% | ₹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.
