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 | 167.15 | 174.79 | 166.20 | 167.89 | +0.29 | +0.17% | 0.00 cr | 168.21 | 71.2% | ₹0 cr |
| 03 Sep '26 | 168.39 | 172.00 | 166.10 | 167.60 | −5.11 | −2.96% | 0.00 cr | 168.78 | 76.9% | ₹0 cr |
| 02 Sep '26 | 165.25 | 174.00 | 164.20 | 172.71 | +3.26 | +1.92% | 0.00 cr | 171.36 | 70.1% | ₹0 cr |
| 01 Sep '26 | 166.50 | 171.40 | 165.00 | 169.45 | +3.99 | +2.41% | 0.00 cr | 168.37 | 87.0% | ₹0 cr |
| 31 Aug '26 | 170.00 | 171.70 | 165.10 | 165.46 | −2.54 | −1.51% | 0.00 cr | 166.19 | 81.6% | ₹0 cr |
| 28 Aug '26 | 168.00 | 169.80 | 165.60 | 168.00 | +1.46 | +0.88% | 0.00 cr | 167.26 | 88.3% | ₹0 cr |
| 27 Aug '26 | 169.00 | 170.00 | 165.00 | 166.54 | −3.21 | −1.89% | 0.00 cr | 165.78 | 95.1% | ₹0 cr |
| 26 Aug '26 | 168.00 | 170.00 | 166.00 | 169.75 | +2.61 | +1.56% | 0.00 cr | 167.25 | 94.7% | ₹0 cr |
| 25 Aug '26 | 167.25 | 170.50 | 166.26 | 167.14 | −1.86 | −1.10% | 0.00 cr | 167.13 | 84.4% | ₹0 cr |
| 24 Aug '26 | 168.00 | 169.00 | 167.25 | 169.00 | −0.22 | −0.13% | 0.00 cr | 168.22 | 100.0% | ₹0 cr |
| 21 Aug '26 | 166.00 | 171.80 | 166.00 | 169.22 | +2.47 | +1.48% | 0.00 cr | 169.97 | 88.6% | ₹0 cr |
| 20 Aug '26 | 166.00 | 170.00 | 166.00 | 166.75 | +0.75 | +0.45% | 0.00 cr | 167.81 | 75.5% | ₹0 cr |
| 19 Aug '26 | 168.00 | 168.74 | 166.00 | 166.00 | −3.47 | −2.05% | 0.00 cr | 166.45 | 88.5% | ₹0 cr |
| 18 Aug '26 | 168.00 | 170.00 | 167.00 | 169.47 | +3.12 | +1.88% | 0.00 cr | 167.97 | 95.8% | ₹0 cr |
| 17 Aug '26 | 167.20 | 172.99 | 166.00 | 166.35 | −0.59 | −0.35% | 0.00 cr | 166.72 | 96.1% | ₹0 cr |
| 14 Aug '26 | 169.80 | 174.40 | 166.11 | 166.94 | −4.08 | −2.39% | 0.00 cr | 167.27 | 84.3% | ₹0 cr |
| 13 Aug '26 | 176.88 | 176.88 | 166.05 | 171.02 | +1.02 | +0.60% | 0.00 cr | 169.75 | 53.1% | ₹0 cr |
| 12 Aug '26 | 169.08 | 171.90 | 169.00 | 170.00 | +0.28 | +0.16% | 0.00 cr | 169.88 | 58.5% | ₹0 cr |
| 11 Aug '26 | 173.67 | 173.67 | 168.92 | 169.72 | +0.28 | +0.17% | 0.00 cr | 169.63 | 79.1% | ₹0 cr |
| 10 Aug '26 | 171.76 | 173.40 | 167.76 | 169.44 | −2.32 | −1.35% | 0.00 cr | 170.37 | 55.7% | ₹0 cr |
| 07 Aug '26 | 177.52 | 177.96 | 170.92 | 171.76 | −5.77 | −3.25% | 0.00 cr | 172.08 | 76.2% | ₹0 cr |
| 06 Aug '26 | 173.09 | 177.90 | 171.20 | 177.53 | +4.53 | +2.62% | 0.00 cr | 175.67 | 83.3% | ₹0 cr |
| 05 Aug '26 | 175.54 | 176.39 | 173.00 | 173.00 | −2.64 | −1.50% | 0.00 cr | 173.23 | 88.7% | ₹0 cr |
| 04 Aug '26 | 172.90 | 179.34 | 172.13 | 175.64 | +2.65 | +1.53% | 0.00 cr | 175.20 | 65.2% | ₹0 cr |
| 03 Aug '26 | 174.00 | 174.00 | 168.80 | 172.99 | +4.49 | +2.66% | 0.00 cr | 171.57 | 45.7% | ₹0 cr |
| 31 Jul '26 | 170.09 | 171.70 | 168.12 | 168.50 | −0.89 | −0.53% | 0.00 cr | 169.67 | 53.1% | ₹0 cr |
| 30 Jul '26 | 172.94 | 173.78 | 167.31 | 169.39 | −3.50 | −2.02% | 0.00 cr | 169.65 | 65.4% | ₹0 cr |
| 29 Jul '26 | 169.82 | 175.78 | 168.54 | 172.89 | +5.76 | +3.45% | 0.00 cr | 172.56 | 62.3% | ₹0 cr |
| 28 Jul '26 | 167.80 | 169.21 | 166.40 | 167.13 | −1.51 | −0.90% | 0.00 cr | 167.48 | 75.4% | ₹0 cr |
| 27 Jul '26 | 165.61 | 170.01 | 165.60 | 168.64 | +1.30 | +0.78% | 0.00 cr | 168.67 | 58.7% | ₹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.
