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 | 171.23 | 176.90 | 170.20 | 175.68 | +4.59 | +2.68% | 0.01 cr | 174.44 | 64.3% | ₹1 cr |
| 03 Sep '26 | 171.86 | 173.80 | 170.15 | 171.09 | −0.77 | −0.45% | 0.00 cr | 171.37 | 55.9% | ₹1 cr |
| 02 Sep '26 | 169.00 | 175.03 | 162.90 | 171.86 | +2.78 | +1.64% | 0.01 cr | 169.32 | 59.5% | ₹1 cr |
| 01 Sep '26 | 175.02 | 176.80 | 168.42 | 169.08 | −5.08 | −2.92% | 0.01 cr | 171.18 | 47.9% | ₹1 cr |
| 31 Aug '26 | 175.41 | 179.00 | 173.03 | 174.16 | −1.15 | −0.66% | 0.02 cr | 176.31 | 51.2% | ₹3 cr |
| 28 Aug '26 | 172.00 | 177.00 | 168.86 | 175.31 | +3.04 | +1.76% | 0.02 cr | 173.78 | 55.8% | ₹4 cr |
| 27 Aug '26 | 172.84 | 173.00 | 170.00 | 172.27 | −0.57 | −0.33% | 0.01 cr | 171.76 | 69.7% | ₹1 cr |
| 26 Aug '26 | 173.75 | 173.95 | 170.40 | 172.84 | +5.14 | +3.06% | 0.01 cr | 172.42 | 57.5% | ₹2 cr |
| 25 Aug '26 | 164.12 | 171.24 | 162.06 | 167.70 | +4.17 | +2.55% | 0.02 cr | 167.39 | 54.9% | ₹3 cr |
| 24 Aug '26 | 162.01 | 165.00 | 161.00 | 163.53 | +0.44 | +0.27% | 0.01 cr | 163.18 | 45.6% | ₹1 cr |
| 21 Aug '26 | 162.70 | 165.01 | 161.40 | 163.09 | +0.39 | +0.24% | 0.01 cr | 163.13 | 59.4% | ₹1 cr |
| 20 Aug '26 | 165.28 | 169.34 | 160.05 | 162.70 | −2.58 | −1.56% | 0.01 cr | 163.45 | 50.5% | ₹1 cr |
| 19 Aug '26 | 165.89 | 167.30 | 164.00 | 165.28 | −2.36 | −1.41% | 0.01 cr | 165.35 | 56.2% | ₹1 cr |
| 18 Aug '26 | 167.13 | 168.00 | 164.60 | 167.64 | −0.32 | −0.19% | 0.00 cr | 166.24 | 61.1% | ₹1 cr |
| 17 Aug '26 | 169.94 | 169.94 | 166.43 | 167.96 | −1.99 | −1.17% | 0.00 cr | 167.50 | 41.7% | ₹1 cr |
| 14 Aug '26 | 170.73 | 172.00 | 167.46 | 169.95 | −0.78 | −0.46% | 0.01 cr | 169.77 | 52.7% | ₹2 cr |
| 13 Aug '26 | 160.65 | 172.00 | 160.00 | 170.73 | +10.53 | +6.57% | 0.05 cr | 167.25 | 43.8% | ₹8 cr |
| 12 Aug '26 | 166.00 | 167.49 | 158.01 | 160.20 | −8.70 | −5.15% | 0.02 cr | 160.96 | 56.8% | ₹3 cr |
| 11 Aug '26 | 171.41 | 172.90 | 167.56 | 168.90 | −1.26 | −0.74% | 0.01 cr | 170.71 | 62.9% | ₹1 cr |
| 10 Aug '26 | 169.78 | 172.00 | 168.52 | 170.16 | −0.87 | −0.51% | 0.01 cr | 169.98 | 65.5% | ₹1 cr |
| 07 Aug '26 | 173.00 | 173.56 | 169.22 | 171.03 | −1.54 | −0.89% | 0.00 cr | 171.50 | 54.5% | ₹1 cr |
| 06 Aug '26 | 167.85 | 176.50 | 167.85 | 172.57 | +3.53 | +2.09% | 0.02 cr | 173.06 | 42.1% | ₹3 cr |
| 05 Aug '26 | 174.49 | 174.49 | 168.00 | 169.04 | −1.50 | −0.88% | 0.00 cr | 170.02 | 46.9% | ₹1 cr |
| 04 Aug '26 | 169.40 | 176.80 | 168.00 | 170.54 | +1.14 | +0.67% | 0.01 cr | 172.31 | 35.3% | ₹2 cr |
| 03 Aug '26 | 171.99 | 171.99 | 167.01 | 169.40 | +1.47 | +0.88% | 0.01 cr | 168.60 | 52.3% | ₹1 cr |
| 31 Jul '26 | 161.00 | 169.70 | 159.50 | 167.93 | +8.77 | +5.51% | 0.01 cr | 166.69 | 49.5% | ₹2 cr |
| 30 Jul '26 | 164.00 | 164.51 | 158.40 | 159.16 | −4.91 | −2.99% | 0.01 cr | 160.81 | 77.3% | ₹2 cr |
| 29 Jul '26 | 167.26 | 168.24 | 161.55 | 164.07 | −3.67 | −2.19% | 0.02 cr | 164.76 | 51.7% | ₹3 cr |
| 28 Jul '26 | 167.71 | 170.00 | 167.01 | 167.74 | −2.13 | −1.25% | 0.00 cr | 167.80 | 57.5% | ₹1 cr |
| 27 Jul '26 | 170.00 | 171.25 | 167.41 | 169.87 | +0.67 | +0.40% | 0.01 cr | 169.31 | 75.6% | ₹1 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.
