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 | 171.50 | 181.00 | 171.00 | 180.00 | +9.00 | +5.26% | 0.00 cr | 176.41 | 84.6% | ₹0 cr |
| 03 Sep '26 | 165.65 | 171.80 | 165.65 | 171.00 | +0.95 | +0.56% | 0.00 cr | 169.74 | 84.6% | ₹0 cr |
| 02 Sep '26 | 163.50 | 170.80 | 163.50 | 170.05 | +2.05 | +1.22% | 0.00 cr | 168.78 | 86.7% | ₹0 cr |
| 01 Sep '26 | 165.00 | 168.90 | 164.00 | 168.00 | +3.00 | +1.82% | 0.00 cr | 167.67 | 75.0% | ₹0 cr |
| 31 Aug '26 | 162.00 | 168.50 | 159.10 | 165.00 | −3.30 | −1.96% | 0.00 cr | 163.57 | 77.8% | ₹0 cr |
| 28 Aug '26 | 169.95 | 170.50 | 165.25 | 168.30 | +0.85 | +0.51% | 0.00 cr | 168.14 | 58.3% | ₹0 cr |
| 27 Aug '26 | 167.75 | 167.75 | 165.00 | 167.45 | −0.30 | −0.18% | 0.00 cr | 167.30 | 87.5% | ₹0 cr |
| 26 Aug '26 | 169.75 | 169.75 | 163.00 | 167.75 | +2.75 | +1.67% | 0.00 cr | 165.23 | 76.9% | ₹0 cr |
| 25 Aug '26 | 165.00 | 169.00 | 165.00 | 165.00 | −2.50 | −1.49% | 0.00 cr | 166.67 | 90.9% | ₹0 cr |
| 24 Aug '26 | 166.50 | 167.95 | 163.60 | 167.50 | +1.00 | +0.60% | 0.00 cr | 165.91 | 100.0% | ₹0 cr |
| 21 Aug '26 | 162.95 | 167.00 | 162.95 | 166.50 | +3.55 | +2.18% | 0.00 cr | 165.20 | 88.9% | ₹0 cr |
| 20 Aug '26 | 168.90 | 168.90 | 160.00 | 162.95 | −2.60 | −1.57% | 0.00 cr | 164.95 | 81.8% | ₹0 cr |
| 19 Aug '26 | 166.00 | 169.90 | 163.55 | 165.55 | −0.45 | −0.27% | 0.00 cr | 166.99 | 66.7% | ₹0 cr |
| 18 Aug '26 | 169.00 | 169.00 | 163.50 | 166.00 | −3.95 | −2.32% | 0.00 cr | 165.41 | 77.8% | ₹0 cr |
| 17 Aug '26 | 161.00 | 170.80 | 160.10 | 169.95 | +1.45 | +0.86% | 0.00 cr | 167.40 | 58.5% | ₹0 cr |
| 14 Aug '26 | 166.90 | 169.00 | 162.15 | 168.50 | +1.60 | +0.96% | 0.00 cr | 165.80 | 88.2% | ₹0 cr |
| 13 Aug '26 | 170.00 | 170.00 | 165.00 | 166.90 | −2.65 | −1.56% | 0.00 cr | 167.20 | 90.0% | ₹0 cr |
| 12 Aug '26 | 174.00 | 174.00 | 160.30 | 169.55 | +1.85 | +1.10% | 0.00 cr | 165.76 | 87.5% | ₹0 cr |
| 11 Aug '26 | 170.80 | 170.80 | 163.50 | 167.70 | −3.10 | −1.81% | 0.00 cr | 166.17 | 84.2% | ₹0 cr |
| 10 Aug '26 | 171.40 | 176.45 | 168.50 | 170.80 | −0.60 | −0.35% | 0.00 cr | 171.10 | 76.5% | ₹0 cr |
| 07 Aug '26 | 172.90 | 174.50 | 171.05 | 171.40 | −1.50 | −0.87% | 0.00 cr | 172.53 | 100.0% | ₹0 cr |
| 06 Aug '26 | 178.65 | 180.30 | 172.00 | 172.90 | −0.60 | −0.35% | 0.00 cr | 176.20 | 77.8% | ₹0 cr |
| 05 Aug '26 | 172.00 | 179.25 | 172.00 | 173.50 | +4.25 | +2.51% | 0.00 cr | 177.61 | 81.3% | ₹0 cr |
| 04 Aug '26 | 179.00 | 179.00 | 169.25 | 169.25 | −7.25 | −4.11% | 0.00 cr | 175.42 | 71.4% | ₹0 cr |
| 03 Aug '26 | 176.90 | 176.90 | 175.95 | 176.50 | +7.50 | +4.44% | 0.00 cr | 176.46 | 100.0% | ₹0 cr |
| 31 Jul '26 | 169.00 | 175.00 | 165.05 | 169.00 | −0.70 | −0.41% | 0.00 cr | 170.23 | 77.8% | ₹0 cr |
| 30 Jul '26 | 173.00 | 179.00 | 168.00 | 169.70 | −3.30 | −1.91% | 0.00 cr | 171.44 | 94.1% | ₹0 cr |
| 29 Jul '26 | 174.50 | 179.90 | 173.00 | 173.00 | −1.50 | −0.86% | 0.00 cr | 175.13 | 90.9% | ₹0 cr |
| 28 Jul '26 | 184.00 | 184.00 | 174.50 | 174.50 | −5.50 | −3.06% | 0.00 cr | 176.42 | 92.9% | ₹0 cr |
| 27 Jul '26 | 176.80 | 183.00 | 172.80 | 180.00 | +3.00 | +1.69% | 0.00 cr | 178.19 | 76.2% | ₹0 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.
