End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 167.95 | 168.00 | 163.05 | 163.93 | −0.39 | −0.24% | 0.01 cr | 164.98 | ₹1 cr |
| 03 Sep '26 | 164.70 | 168.90 | 163.01 | 164.32 | +0.97 | +0.59% | 0.01 cr | 166.09 | ₹1 cr |
| 02 Sep '26 | 164.00 | 164.70 | 160.00 | 163.35 | +0.34 | +0.21% | 0.00 cr | 162.39 | ₹1 cr |
| 01 Sep '26 | 161.80 | 164.99 | 161.00 | 163.01 | +4.28 | +2.70% | 0.01 cr | 163.10 | ₹1 cr |
| 31 Aug '26 | 159.90 | 161.99 | 158.02 | 158.73 | +0.48 | +0.30% | 0.00 cr | 158.96 | ₹0 cr |
| 28 Aug '26 | 161.90 | 162.00 | 157.15 | 158.25 | −1.94 | −1.21% | 0.00 cr | 158.92 | ₹0 cr |
| 27 Aug '26 | 160.50 | 161.98 | 158.05 | 160.19 | −0.92 | −0.57% | 0.00 cr | 159.82 | ₹0 cr |
| 26 Aug '26 | 161.50 | 161.50 | 157.25 | 161.11 | +0.45 | +0.28% | 0.00 cr | 159.11 | ₹0 cr |
| 25 Aug '26 | 160.00 | 163.20 | 157.01 | 160.66 | +3.50 | +2.23% | 0.00 cr | 159.70 | ₹0 cr |
| 24 Aug '26 | 157.01 | 160.49 | 157.00 | 157.16 | −1.47 | −0.93% | 0.00 cr | 157.79 | ₹1 cr |
| 21 Aug '26 | 168.99 | 168.99 | 157.25 | 158.63 | −6.78 | −4.10% | 0.00 cr | 160.56 | ₹1 cr |
| 20 Aug '26 | 165.14 | 168.00 | 157.05 | 165.41 | +0.27 | +0.16% | 0.00 cr | 164.21 | ₹1 cr |
| 19 Aug '26 | 167.50 | 173.05 | 164.50 | 165.14 | +0.33 | +0.20% | 0.01 cr | 168.83 | ₹2 cr |
| 18 Aug '26 | 158.90 | 164.81 | 156.95 | 164.81 | +7.84 | +4.99% | 0.01 cr | 161.90 | ₹1 cr |
| 17 Aug '26 | 158.90 | 159.00 | 154.50 | 156.97 | +4.76 | +3.13% | 0.00 cr | 157.03 | ₹1 cr |
| 14 Aug '26 | 149.50 | 155.10 | 149.50 | 152.21 | +2.71 | +1.81% | 0.00 cr | 152.58 | ₹0 cr |
| 13 Aug '26 | 148.59 | 152.00 | 143.80 | 149.50 | +0.89 | +0.60% | 0.01 cr | 149.21 | ₹1 cr |
| 12 Aug '26 | 158.00 | 158.00 | 148.09 | 148.61 | −7.27 | −4.66% | 0.01 cr | 150.01 | ₹2 cr |
| 11 Aug '26 | 157.98 | 159.60 | 150.00 | 155.88 | −0.31 | −0.20% | 0.01 cr | 156.09 | ₹1 cr |
| 10 Aug '26 | 158.20 | 163.66 | 152.10 | 156.19 | −0.90 | −0.57% | 0.01 cr | 156.55 | ₹1 cr |
| 07 Aug '26 | 154.66 | 163.40 | 154.66 | 157.09 | −5.71 | −3.51% | 0.02 cr | 156.82 | ₹2 cr |
| 06 Aug '26 | 162.80 | 169.30 | 162.80 | 162.80 | −8.56 | −5.00% | 0.03 cr | 163.44 | ₹5 cr |
| 05 Aug '26 | 171.36 | 175.42 | 171.36 | 171.36 | −9.01 | −5.00% | 0.01 cr | 171.37 | ₹2 cr |
| 04 Aug '26 | 183.03 | 183.03 | 166.05 | 180.37 | +6.05 | +3.47% | 0.06 cr | 179.55 | ₹11 cr |
| 03 Aug '26 | 174.32 | 174.32 | 174.32 | 174.32 | +8.30 | +5.00% | 0.00 cr | 174.32 | ₹1 cr |
| 31 Jul '26 | 166.02 | 166.02 | 166.02 | 166.02 | +7.90 | +5.00% | 0.00 cr | 166.02 | ₹1 cr |
| 30 Jul '26 | 151.00 | 158.32 | 149.55 | 158.12 | +7.33 | +4.86% | 0.02 cr | 156.56 | ₹3 cr |
| 29 Jul '26 | 150.01 | 158.00 | 145.97 | 150.79 | −2.86 | −1.86% | 0.03 cr | 154.53 | ₹4 cr |
| 28 Jul '26 | 157.40 | 159.81 | 150.00 | 153.65 | +1.45 | +0.95% | 0.04 cr | 155.52 | ₹6 cr |
| 27 Jul '26 | 145.99 | 152.20 | 145.99 | 152.20 | +7.24 | +4.99% | 0.02 cr | 151.31 | ₹2 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.
