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 | 168.70 | 171.00 | 167.02 | 169.56 | +2.68 | +1.61% | 0.05 cr | 168.97 | 59.9% | ₹8 cr |
| 03 Sep '26 | 167.45 | 168.99 | 166.25 | 166.88 | +0.98 | +0.59% | 0.02 cr | 167.31 | 51.9% | ₹4 cr |
| 02 Sep '26 | 165.00 | 168.95 | 163.15 | 165.90 | +0.24 | +0.14% | 0.04 cr | 166.59 | 41.9% | ₹6 cr |
| 01 Sep '26 | 167.00 | 170.50 | 164.58 | 165.66 | −0.47 | −0.28% | 0.04 cr | 167.04 | 53.0% | ₹7 cr |
| 31 Aug '26 | 162.00 | 168.00 | 161.05 | 166.13 | +3.85 | +2.37% | 0.06 cr | 165.10 | 50.2% | ₹10 cr |
| 28 Aug '26 | 160.91 | 163.90 | 159.00 | 162.28 | +1.38 | +0.86% | 0.04 cr | 162.10 | 53.5% | ₹6 cr |
| 27 Aug '26 | 157.50 | 164.40 | 156.18 | 160.90 | +4.40 | +2.81% | 0.07 cr | 160.36 | 46.3% | ₹12 cr |
| 26 Aug '26 | 157.55 | 159.74 | 155.65 | 156.50 | −0.84 | −0.53% | 0.04 cr | 156.72 | 63.6% | ₹6 cr |
| 25 Aug '26 | 161.43 | 162.81 | 156.50 | 157.34 | −3.66 | −2.27% | 0.03 cr | 158.90 | 64.3% | ₹4 cr |
| 24 Aug '26 | 160.07 | 164.90 | 159.69 | 161.00 | +2.20 | +1.39% | 0.05 cr | 161.97 | 45.6% | ₹9 cr |
| 21 Aug '26 | 164.90 | 165.90 | 158.43 | 158.80 | −4.49 | −2.75% | 0.04 cr | 161.02 | 57.2% | ₹7 cr |
| 20 Aug '26 | 159.33 | 164.40 | 157.17 | 163.29 | +5.06 | +3.20% | 0.08 cr | 162.26 | 48.0% | ₹12 cr |
| 19 Aug '26 | 152.70 | 159.25 | 152.00 | 158.23 | +5.74 | +3.76% | 0.05 cr | 157.21 | 44.6% | ₹7 cr |
| 18 Aug '26 | 151.50 | 153.45 | 150.06 | 152.49 | +1.04 | +0.69% | 0.02 cr | 151.98 | 53.5% | ₹3 cr |
| 17 Aug '26 | 152.00 | 154.00 | 150.35 | 151.45 | −0.98 | −0.64% | 0.03 cr | 152.34 | 51.5% | ₹4 cr |
| 14 Aug '26 | 159.00 | 159.00 | 150.82 | 152.43 | −5.91 | −3.73% | 0.05 cr | 154.43 | 60.3% | ₹8 cr |
| 13 Aug '26 | 160.80 | 160.80 | 149.00 | 158.34 | −1.36 | −0.85% | 0.17 cr | 154.25 | 33.2% | ₹26 cr |
| 12 Aug '26 | 159.50 | 162.19 | 159.50 | 159.70 | +0.39 | +0.24% | 0.03 cr | 160.15 | 62.1% | ₹5 cr |
| 11 Aug '26 | 161.50 | 161.51 | 158.98 | 159.31 | −2.18 | −1.35% | 0.02 cr | 159.60 | 67.2% | ₹4 cr |
| 10 Aug '26 | 160.50 | 162.80 | 158.31 | 161.49 | +1.63 | +1.02% | 0.03 cr | 161.39 | 48.7% | ₹4 cr |
| 07 Aug '26 | 161.60 | 164.00 | 158.71 | 159.86 | −2.80 | −1.72% | 0.05 cr | 160.69 | 62.7% | ₹7 cr |
| 06 Aug '26 | 165.50 | 166.59 | 161.56 | 162.66 | −3.04 | −1.83% | 0.04 cr | 163.44 | 65.4% | ₹7 cr |
| 05 Aug '26 | 166.07 | 168.95 | 164.20 | 165.70 | −0.58 | −0.35% | 0.03 cr | 167.10 | 56.9% | ₹5 cr |
| 04 Aug '26 | 169.00 | 169.09 | 165.00 | 166.28 | −2.84 | −1.68% | 0.02 cr | 166.67 | 55.3% | ₹4 cr |
| 03 Aug '26 | 166.00 | 171.28 | 165.50 | 169.12 | +4.00 | +2.42% | 0.03 cr | 169.33 | 58.1% | ₹5 cr |
| 31 Jul '26 | 168.00 | 168.89 | 165.00 | 165.12 | −1.50 | −0.90% | 0.01 cr | 166.20 | 57.3% | ₹2 cr |
| 30 Jul '26 | 168.45 | 169.85 | 164.22 | 166.62 | −1.05 | −0.63% | 0.01 cr | 166.13 | 51.7% | ₹2 cr |
| 29 Jul '26 | 164.53 | 168.80 | 164.38 | 167.67 | +2.47 | +1.50% | 0.02 cr | 167.00 | 48.9% | ₹4 cr |
| 28 Jul '26 | 165.00 | 166.55 | 163.25 | 165.20 | +0.04 | +0.02% | 0.01 cr | 165.13 | 50.4% | ₹2 cr |
| 27 Jul '26 | 164.35 | 169.00 | 163.61 | 165.16 | +2.32 | +1.42% | 0.02 cr | 166.62 | 44.4% | ₹4 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.
