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 | 160.00 | 162.00 | 157.97 | 161.37 | +2.22 | +1.39% | 0.01 cr | 159.54 | 61.5% | ₹2 cr |
| 03 Sep '26 | 152.13 | 161.81 | 152.13 | 159.15 | +7.02 | +4.61% | 0.03 cr | 159.48 | 55.8% | ₹4 cr |
| 02 Sep '26 | 152.06 | 155.49 | 151.50 | 152.13 | −1.77 | −1.15% | 0.01 cr | 152.73 | 69.5% | ₹2 cr |
| 01 Sep '26 | 161.00 | 161.50 | 152.72 | 153.90 | −5.27 | −3.31% | 0.03 cr | 155.07 | 69.0% | ₹4 cr |
| 31 Aug '26 | 157.00 | 160.95 | 154.69 | 159.17 | +2.41 | +1.54% | 0.02 cr | 158.23 | 56.8% | ₹3 cr |
| 28 Aug '26 | 164.00 | 164.00 | 155.00 | 156.76 | +0.36 | +0.23% | 0.01 cr | 157.09 | 49.7% | ₹2 cr |
| 27 Aug '26 | 157.40 | 159.00 | 155.25 | 156.40 | −0.30 | −0.19% | 0.01 cr | 157.18 | 49.9% | ₹1 cr |
| 26 Aug '26 | 159.01 | 161.38 | 156.00 | 156.70 | −2.31 | −1.45% | 0.01 cr | 158.40 | 60.8% | ₹1 cr |
| 25 Aug '26 | 162.00 | 163.03 | 158.28 | 159.01 | −2.39 | −1.48% | 0.01 cr | 160.07 | 60.4% | ₹2 cr |
| 24 Aug '26 | 168.20 | 168.60 | 159.00 | 161.40 | −6.23 | −3.72% | 0.01 cr | 162.98 | 63.0% | ₹2 cr |
| 21 Aug '26 | 165.01 | 170.00 | 164.51 | 167.63 | +0.92 | +0.55% | 0.01 cr | 168.00 | 57.0% | ₹2 cr |
| 20 Aug '26 | 159.51 | 171.34 | 158.60 | 166.71 | +6.64 | +4.15% | 0.04 cr | 166.95 | 42.1% | ₹7 cr |
| 19 Aug '26 | 158.01 | 162.58 | 156.87 | 160.07 | +1.22 | +0.77% | 0.02 cr | 159.56 | 65.5% | ₹3 cr |
| 18 Aug '26 | 160.67 | 163.90 | 158.01 | 158.85 | −1.02 | −0.64% | 0.01 cr | 161.44 | 54.6% | ₹2 cr |
| 17 Aug '26 | 158.93 | 162.50 | 155.57 | 159.87 | −4.83 | −2.93% | 0.03 cr | 159.03 | 48.1% | ₹5 cr |
| 14 Aug '26 | 170.99 | 170.99 | 164.00 | 164.70 | −4.73 | −2.79% | 0.02 cr | 166.09 | 67.5% | ₹3 cr |
| 13 Aug '26 | 167.30 | 170.29 | 167.00 | 169.43 | +2.13 | +1.27% | 0.01 cr | 168.22 | 56.2% | ₹1 cr |
| 12 Aug '26 | 169.60 | 173.01 | 167.00 | 167.30 | −1.69 | −1.00% | 0.02 cr | 169.84 | 59.7% | ₹4 cr |
| 11 Aug '26 | 164.92 | 169.94 | 164.92 | 168.99 | +2.42 | +1.45% | 0.01 cr | 167.93 | 50.0% | ₹2 cr |
| 10 Aug '26 | 165.97 | 169.99 | 162.03 | 166.57 | −0.72 | −0.43% | 0.02 cr | 166.38 | 48.6% | ₹4 cr |
| 07 Aug '26 | 170.14 | 172.49 | 164.61 | 167.29 | −2.85 | −1.68% | 0.02 cr | 168.43 | 57.7% | ₹4 cr |
| 06 Aug '26 | 170.98 | 173.50 | 168.48 | 170.14 | −1.53 | −0.89% | 0.02 cr | 170.76 | 62.4% | ₹3 cr |
| 05 Aug '26 | 169.00 | 175.41 | 169.00 | 171.67 | +3.11 | +1.85% | 0.04 cr | 171.99 | 66.8% | ₹7 cr |
| 04 Aug '26 | 166.00 | 169.49 | 162.92 | 168.56 | +1.75 | +1.05% | 0.02 cr | 166.30 | 42.4% | ₹4 cr |
| 03 Aug '26 | 169.87 | 170.79 | 164.50 | 166.81 | −1.17 | −0.70% | 0.03 cr | 168.06 | 54.9% | ₹4 cr |
| 31 Jul '26 | 172.50 | 175.00 | 167.00 | 167.98 | −2.84 | −1.66% | 0.02 cr | 170.16 | 61.6% | ₹3 cr |
| 30 Jul '26 | 172.01 | 174.59 | 169.10 | 170.82 | −1.86 | −1.08% | 0.03 cr | 171.62 | 59.6% | ₹5 cr |
| 29 Jul '26 | 174.70 | 175.44 | 170.39 | 172.68 | −2.11 | −1.21% | 0.01 cr | 172.55 | 43.1% | ₹1 cr |
| 28 Jul '26 | 174.99 | 176.50 | 169.45 | 174.79 | +0.76 | +0.44% | 0.02 cr | 172.62 | 54.3% | ₹3 cr |
| 27 Jul '26 | 173.40 | 179.35 | 173.01 | 174.03 | +2.58 | +1.50% | 0.02 cr | 175.00 | 40.1% | ₹3 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.
