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 | 156.50 | 156.50 | 151.88 | 153.83 | −1.04 | −0.67% | 0.01 cr | 153.43 | 69.0% | ₹1 cr |
| 03 Sep '26 | 158.29 | 158.37 | 152.50 | 154.87 | −0.77 | −0.49% | 0.02 cr | 154.22 | 68.8% | ₹3 cr |
| 02 Sep '26 | 159.66 | 159.66 | 154.82 | 155.64 | −2.44 | −1.54% | 0.00 cr | 156.08 | 58.8% | ₹1 cr |
| 01 Sep '26 | 158.48 | 160.48 | 156.50 | 158.08 | −0.39 | −0.25% | 0.00 cr | 158.95 | 62.9% | ₹0 cr |
| 31 Aug '26 | 160.02 | 160.28 | 158.00 | 158.47 | −1.42 | −0.89% | 0.00 cr | 159.13 | 64.6% | ₹0 cr |
| 28 Aug '26 | 160.00 | 160.01 | 158.50 | 159.89 | −0.10 | −0.06% | 0.00 cr | 159.41 | 64.9% | ₹0 cr |
| 27 Aug '26 | 164.07 | 164.83 | 158.15 | 159.99 | −2.74 | −1.68% | 0.01 cr | 161.50 | 50.1% | ₹1 cr |
| 26 Aug '26 | 160.55 | 168.00 | 160.55 | 162.73 | +0.09 | +0.06% | 0.01 cr | 163.56 | 20.1% | ₹1 cr |
| 25 Aug '26 | 164.46 | 164.55 | 161.75 | 162.64 | −1.01 | −0.62% | 0.00 cr | 162.96 | 45.7% | ₹0 cr |
| 24 Aug '26 | 164.60 | 165.40 | 161.44 | 163.65 | +0.22 | +0.13% | 0.00 cr | 163.14 | 51.3% | ₹0 cr |
| 21 Aug '26 | 165.00 | 166.00 | 160.82 | 163.43 | +0.25 | +0.15% | 0.00 cr | 163.63 | 49.5% | ₹1 cr |
| 20 Aug '26 | 163.55 | 164.99 | 162.00 | 163.18 | +1.68 | +1.04% | 0.00 cr | 163.34 | 41.6% | ₹0 cr |
| 19 Aug '26 | 164.36 | 164.49 | 159.10 | 161.50 | −2.05 | −1.25% | 0.00 cr | 161.83 | 62.1% | ₹0 cr |
| 18 Aug '26 | 169.00 | 169.30 | 162.02 | 163.55 | −3.14 | −1.88% | 0.01 cr | 164.47 | 55.8% | ₹1 cr |
| 17 Aug '26 | 163.71 | 168.00 | 163.02 | 166.69 | +3.72 | +2.28% | 0.00 cr | 165.62 | 64.2% | ₹1 cr |
| 14 Aug '26 | 162.00 | 164.18 | 160.00 | 162.97 | +1.35 | +0.84% | 0.00 cr | 162.23 | 49.0% | ₹1 cr |
| 13 Aug '26 | 163.77 | 165.00 | 160.00 | 161.62 | −0.80 | −0.49% | 0.01 cr | 162.57 | 66.7% | ₹2 cr |
| 12 Aug '26 | 172.00 | 174.28 | 156.20 | 162.42 | −8.33 | −4.88% | 0.02 cr | 161.85 | 49.5% | ₹4 cr |
| 11 Aug '26 | 176.00 | 183.00 | 169.20 | 170.75 | −2.10 | −1.21% | 0.04 cr | 177.13 | 29.6% | ₹7 cr |
| 10 Aug '26 | 176.75 | 180.00 | 170.75 | 172.85 | −2.50 | −1.43% | 0.01 cr | 175.78 | 49.7% | ₹1 cr |
| 07 Aug '26 | 178.70 | 180.35 | 173.88 | 175.35 | −3.20 | −1.79% | 0.00 cr | 176.40 | 65.0% | ₹1 cr |
| 06 Aug '26 | 182.22 | 183.50 | 177.22 | 178.55 | −3.67 | −2.01% | 0.00 cr | 180.49 | 69.1% | ₹1 cr |
| 05 Aug '26 | 183.60 | 186.14 | 181.90 | 182.22 | −1.68 | −0.91% | 0.00 cr | 182.94 | 61.0% | ₹1 cr |
| 04 Aug '26 | 185.47 | 188.00 | 183.20 | 183.90 | −1.07 | −0.58% | 0.00 cr | 185.31 | 62.0% | ₹1 cr |
| 03 Aug '26 | 185.97 | 188.00 | 183.34 | 184.97 | +3.85 | +2.13% | 0.01 cr | 185.09 | 58.7% | ₹1 cr |
| 31 Jul '26 | 183.11 | 184.00 | 179.14 | 181.12 | +0.27 | +0.15% | 0.01 cr | 181.36 | 51.9% | ₹1 cr |
| 30 Jul '26 | 183.00 | 189.00 | 179.03 | 180.85 | −5.03 | −2.71% | 0.01 cr | 183.66 | 43.5% | ₹2 cr |
| 29 Jul '26 | 181.25 | 190.80 | 180.19 | 185.88 | +2.82 | +1.54% | 0.03 cr | 185.69 | 36.6% | ₹5 cr |
| 28 Jul '26 | 198.60 | 198.69 | 181.25 | 183.06 | −12.90 | −6.58% | 0.10 cr | 187.80 | 26.8% | ₹19 cr |
| 27 Jul '26 | 165.09 | 197.05 | 165.01 | 195.96 | +31.75 | +19.33% | 0.46 cr | 192.04 | 16.4% | ₹88 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.
