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 | 166.50 | 174.05 | 166.50 | 174.05 | +8.25 | +4.98% | 0.01 cr | 172.02 | 66.7% | ₹1 cr |
| 03 Sep '26 | 167.00 | 167.50 | 164.90 | 165.80 | −2.20 | −1.31% | 0.00 cr | 165.69 | 85.7% | ₹0 cr |
| 02 Sep '26 | 174.00 | 174.00 | 165.10 | 168.00 | −5.75 | −3.31% | 0.01 cr | 167.33 | 85.3% | ₹1 cr |
| 01 Sep '26 | 174.00 | 180.00 | 173.75 | 173.75 | −9.10 | −4.98% | 0.00 cr | 176.06 | 92.9% | ₹1 cr |
| 31 Aug '26 | 190.00 | 190.00 | 182.05 | 182.85 | −4.80 | −2.56% | 0.00 cr | 185.07 | 94.1% | ₹1 cr |
| 28 Aug '26 | 190.00 | 190.00 | 182.00 | 187.65 | −3.10 | −1.63% | 0.00 cr | 187.26 | 68.4% | ₹1 cr |
| 27 Aug '26 | 195.00 | 199.00 | 190.00 | 190.75 | −1.25 | −0.65% | 0.00 cr | 193.89 | 77.8% | ₹0 cr |
| 26 Aug '26 | 194.00 | 194.00 | 192.00 | 192.00 | −2.00 | −1.03% | 0.00 cr | 192.68 | 100.0% | ₹0 cr |
| 25 Aug '26 | 197.00 | 202.00 | 193.00 | 194.00 | +0.95 | +0.49% | 0.01 cr | 199.67 | 90.9% | ₹2 cr |
| 24 Aug '26 | 185.00 | 193.05 | 185.00 | 193.05 | +9.15 | +4.98% | 0.01 cr | 189.72 | 100.0% | ₹1 cr |
| 21 Aug '26 | 178.05 | 183.90 | 173.20 | 183.90 | +3.90 | +2.17% | 0.00 cr | 179.00 | 85.7% | ₹0 cr |
| 20 Aug '26 | 181.80 | 188.00 | 180.00 | 180.00 | −2.90 | −1.59% | 0.00 cr | 182.02 | 83.9% | ₹1 cr |
| 19 Aug '26 | 190.00 | 194.00 | 182.90 | 182.90 | −9.60 | −4.99% | 0.00 cr | 188.44 | 93.1% | ₹1 cr |
| 18 Aug '26 | 177.05 | 194.50 | 177.05 | 192.50 | +7.25 | +3.91% | 0.02 cr | 192.44 | 93.5% | ₹3 cr |
| 17 Aug '26 | 185.25 | 185.25 | 178.20 | 185.25 | +8.80 | +4.99% | 0.02 cr | 185.11 | 97.6% | ₹4 cr |
| 14 Aug '26 | 176.45 | 176.45 | 176.45 | 176.45 | +8.40 | +5.00% | 0.01 cr | 176.45 | 100.0% | ₹1 cr |
| 13 Aug '26 | 167.00 | 168.05 | 167.00 | 168.05 | +8.00 | +5.00% | 0.00 cr | 167.92 | 100.0% | ₹0 cr |
| 12 Aug '26 | 155.00 | 160.05 | 152.50 | 160.05 | +7.60 | +4.99% | 0.01 cr | 159.24 | 95.8% | ₹2 cr |
| 11 Aug '26 | 159.50 | 162.00 | 150.00 | 152.45 | −3.55 | −2.28% | 0.02 cr | 154.75 | 88.0% | ₹3 cr |
| 10 Aug '26 | 152.10 | 162.00 | 152.10 | 156.00 | +0.50 | +0.32% | 0.00 cr | 158.96 | 76.7% | ₹1 cr |
| 07 Aug '26 | 156.75 | 160.00 | 151.50 | 155.50 | −2.05 | −1.30% | 0.01 cr | 155.35 | 92.9% | ₹2 cr |
| 06 Aug '26 | 154.55 | 160.00 | 150.15 | 157.55 | +3.00 | +1.94% | 0.03 cr | 154.64 | 64.0% | ₹4 cr |
| 05 Aug '26 | 157.00 | 159.00 | 151.00 | 154.55 | −2.95 | −1.87% | 0.01 cr | 154.52 | 71.2% | ₹2 cr |
| 04 Aug '26 | 165.80 | 165.80 | 157.50 | 157.50 | −8.25 | −4.98% | 0.01 cr | 158.53 | 96.7% | ₹2 cr |
| 03 Aug '26 | 167.95 | 170.35 | 156.20 | 165.75 | +3.50 | +2.16% | 0.03 cr | 162.85 | 94.9% | ₹5 cr |
| 31 Jul '26 | 152.00 | 162.25 | 146.85 | 162.25 | +7.70 | +4.98% | 0.03 cr | 154.35 | 68.3% | ₹4 cr |
| 30 Jul '26 | 158.20 | 160.90 | 141.05 | 154.55 | −2.15 | −1.37% | 0.06 cr | 149.59 | 56.3% | ₹10 cr |
| 29 Jul '26 | 151.80 | 156.95 | 148.00 | 156.70 | +14.00 | +9.81% | 0.04 cr | 153.49 | 71.0% | ₹6 cr |
| 28 Jul '26 | 136.50 | 142.70 | 131.00 | 142.70 | +23.75 | +19.97% | 0.13 cr | 139.14 | 58.6% | ₹18 cr |
| 27 Jul '26 | 104.00 | 118.95 | 104.00 | 118.95 | +19.80 | +19.97% | 0.11 cr | 114.87 | 90.0% | ₹12 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.
