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 | 167.50 | 168.39 | 166.12 | 167.59 | +1.36 | +0.82% | 0.05 cr | 167.45 | 51.4% | ₹9 cr |
| 03 Sep '26 | 165.15 | 168.89 | 165.15 | 166.23 | +1.35 | +0.82% | 0.04 cr | 166.91 | 48.8% | ₹7 cr |
| 02 Sep '26 | 167.00 | 167.00 | 163.41 | 164.88 | −1.49 | −0.90% | 0.05 cr | 164.76 | 52.4% | ₹9 cr |
| 01 Sep '26 | 172.00 | 172.90 | 164.92 | 166.37 | −5.27 | −3.07% | 0.07 cr | 168.55 | 54.0% | ₹13 cr |
| 31 Aug '26 | 175.60 | 176.00 | 170.64 | 171.64 | −4.51 | −2.56% | 0.07 cr | 172.68 | 55.6% | ₹12 cr |
| 28 Aug '26 | 178.50 | 180.71 | 175.50 | 176.15 | −3.00 | −1.67% | 0.04 cr | 177.14 | 60.9% | ₹7 cr |
| 27 Aug '26 | 180.25 | 182.06 | 179.00 | 179.15 | −2.32 | −1.28% | 0.03 cr | 179.82 | 49.6% | ₹5 cr |
| 26 Aug '26 | 182.60 | 183.59 | 180.60 | 181.47 | −0.79 | −0.43% | 0.03 cr | 181.76 | 50.2% | ₹5 cr |
| 25 Aug '26 | 183.00 | 184.88 | 180.80 | 182.26 | +1.53 | +0.85% | 0.06 cr | 182.34 | 39.8% | ₹10 cr |
| 24 Aug '26 | 182.45 | 183.69 | 179.61 | 180.73 | +0.04 | +0.02% | 0.05 cr | 181.59 | 45.5% | ₹9 cr |
| 21 Aug '26 | 175.45 | 181.90 | 174.41 | 180.69 | +5.32 | +3.03% | 0.12 cr | 178.60 | 31.4% | ₹21 cr |
| 20 Aug '26 | 177.20 | 177.89 | 175.01 | 175.37 | −0.44 | −0.25% | 0.04 cr | 176.68 | 53.2% | ₹7 cr |
| 19 Aug '26 | 177.30 | 177.99 | 174.61 | 175.81 | −0.85 | −0.48% | 0.04 cr | 176.06 | 49.7% | ₹8 cr |
| 18 Aug '26 | 176.46 | 178.05 | 176.00 | 176.66 | +0.20 | +0.11% | 0.04 cr | 177.10 | 43.2% | ₹7 cr |
| 17 Aug '26 | 181.99 | 181.99 | 175.10 | 176.46 | −4.46 | −2.47% | 0.07 cr | 177.47 | 56.6% | ₹13 cr |
| 14 Aug '26 | 180.95 | 183.90 | 178.99 | 180.92 | −0.01 | −0.01% | 0.06 cr | 181.85 | 39.3% | ₹10 cr |
| 13 Aug '26 | 183.00 | 184.00 | 180.00 | 180.93 | −2.28 | −1.24% | 0.05 cr | 181.42 | 52.0% | ₹9 cr |
| 12 Aug '26 | 182.50 | 184.39 | 180.71 | 183.21 | −0.34 | −0.19% | 0.06 cr | 182.69 | 35.8% | ₹12 cr |
| 11 Aug '26 | 178.15 | 186.20 | 176.31 | 183.55 | +5.40 | +3.03% | 0.13 cr | 182.51 | 41.2% | ₹24 cr |
| 10 Aug '26 | 181.95 | 182.34 | 177.46 | 178.15 | −3.80 | −2.09% | 0.12 cr | 179.25 | 50.3% | ₹22 cr |
| 07 Aug '26 | 188.21 | 188.59 | 179.43 | 181.95 | −4.97 | −2.66% | 0.26 cr | 183.05 | 29.8% | ₹47 cr |
| 06 Aug '26 | 191.50 | 193.90 | 186.00 | 186.92 | −13.90 | −6.92% | 0.44 cr | 189.08 | 48.9% | ₹83 cr |
| 05 Aug '26 | 200.40 | 206.50 | 195.00 | 200.82 | +2.01 | +1.01% | 0.16 cr | 202.42 | 41.2% | ₹33 cr |
| 04 Aug '26 | 202.50 | 203.70 | 198.00 | 198.81 | −2.78 | −1.38% | 0.11 cr | 200.47 | 51.6% | ₹22 cr |
| 03 Aug '26 | 206.35 | 207.67 | 201.01 | 201.59 | −3.79 | −1.85% | 0.08 cr | 204.06 | 55.1% | ₹16 cr |
| 31 Jul '26 | 204.45 | 207.90 | 203.01 | 205.38 | +2.04 | +1.00% | 0.09 cr | 205.68 | 51.3% | ₹20 cr |
| 30 Jul '26 | 197.55 | 204.45 | 195.00 | 203.34 | +5.79 | +2.93% | 0.14 cr | 201.15 | 35.0% | ₹29 cr |
| 29 Jul '26 | 195.00 | 199.00 | 193.61 | 197.55 | +3.67 | +1.89% | 0.05 cr | 196.31 | 43.4% | ₹10 cr |
| 28 Jul '26 | 197.80 | 197.95 | 193.35 | 193.88 | −3.92 | −1.98% | 0.05 cr | 194.51 | 47.3% | ₹10 cr |
| 27 Jul '26 | 197.00 | 202.00 | 196.50 | 197.80 | +2.55 | +1.31% | 0.06 cr | 198.64 | 51.1% | ₹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.
