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 | 158.00 | 175.45 | 158.00 | 169.86 | +12.28 | +7.79% | 0.03 cr | 167.39 | 57.3% | ₹6 cr |
| 03 Sep '26 | 160.00 | 162.77 | 154.00 | 157.58 | −0.11 | −0.07% | 0.05 cr | 157.90 | 90.5% | ₹8 cr |
| 02 Sep '26 | 158.44 | 159.00 | 154.00 | 157.69 | +0.19 | +0.12% | 0.01 cr | 156.34 | 56.9% | ₹1 cr |
| 01 Sep '26 | 160.45 | 160.46 | 156.05 | 157.50 | −1.77 | −1.11% | 0.01 cr | 157.90 | 54.3% | ₹1 cr |
| 31 Aug '26 | 160.97 | 161.60 | 157.92 | 159.27 | −0.56 | −0.35% | 0.01 cr | 159.59 | 44.4% | ₹2 cr |
| 28 Aug '26 | 162.58 | 163.99 | 158.00 | 159.83 | −2.38 | −1.47% | 0.02 cr | 160.00 | 49.5% | ₹3 cr |
| 27 Aug '26 | 165.44 | 166.90 | 161.00 | 162.21 | −2.25 | −1.37% | 0.01 cr | 163.35 | 51.0% | ₹2 cr |
| 26 Aug '26 | 162.16 | 167.00 | 161.50 | 164.46 | +1.54 | +0.95% | 0.01 cr | 163.31 | 47.4% | ₹1 cr |
| 25 Aug '26 | 165.39 | 166.88 | 162.17 | 162.92 | −1.25 | −0.76% | 0.01 cr | 162.92 | 55.0% | ₹1 cr |
| 24 Aug '26 | 166.70 | 169.62 | 162.50 | 164.17 | −0.76 | −0.46% | 0.01 cr | 164.41 | 54.4% | ₹1 cr |
| 21 Aug '26 | 166.99 | 166.99 | 164.26 | 164.93 | +0.55 | +0.33% | 0.01 cr | 165.25 | 57.4% | ₹1 cr |
| 20 Aug '26 | 169.00 | 169.00 | 163.10 | 164.38 | −1.85 | −1.11% | 0.01 cr | 164.90 | 61.3% | ₹2 cr |
| 19 Aug '26 | 170.30 | 170.30 | 165.00 | 166.23 | −4.12 | −2.42% | 0.01 cr | 167.00 | 50.7% | ₹2 cr |
| 18 Aug '26 | 176.80 | 176.80 | 168.00 | 170.35 | −3.59 | −2.06% | 0.01 cr | 171.35 | 36.1% | ₹2 cr |
| 17 Aug '26 | 169.69 | 178.00 | 165.55 | 173.94 | +8.58 | +5.19% | 0.05 cr | 173.64 | 29.3% | ₹9 cr |
| 14 Aug '26 | 167.95 | 168.62 | 163.21 | 165.36 | −1.28 | −0.77% | 0.02 cr | 165.42 | 40.8% | ₹3 cr |
| 13 Aug '26 | 175.80 | 175.90 | 165.40 | 166.64 | −10.16 | −5.75% | 0.03 cr | 169.53 | 47.7% | ₹6 cr |
| 12 Aug '26 | 178.97 | 185.15 | 172.25 | 176.80 | +0.67 | +0.38% | 0.07 cr | 179.38 | 27.2% | ₹12 cr |
| 11 Aug '26 | 165.00 | 185.99 | 164.00 | 176.13 | +18.17 | +11.50% | 0.22 cr | 175.81 | 19.2% | ₹38 cr |
| 10 Aug '26 | 162.58 | 162.58 | 156.76 | 157.96 | −3.48 | −2.16% | 0.01 cr | 159.00 | 63.3% | ₹1 cr |
| 07 Aug '26 | 161.00 | 162.99 | 159.80 | 161.44 | +1.39 | +0.87% | 0.01 cr | 161.37 | 54.5% | ₹1 cr |
| 06 Aug '26 | 161.85 | 161.85 | 159.00 | 160.05 | +0.45 | +0.28% | 0.00 cr | 160.03 | 58.3% | ₹1 cr |
| 05 Aug '26 | 159.26 | 160.99 | 156.05 | 159.60 | +0.34 | +0.21% | 0.01 cr | 158.64 | 44.0% | ₹2 cr |
| 04 Aug '26 | 160.43 | 161.20 | 158.00 | 159.26 | +0.01 | +0.01% | 0.01 cr | 159.54 | 55.8% | ₹1 cr |
| 03 Aug '26 | 161.95 | 163.44 | 157.17 | 159.25 | +0.32 | +0.20% | 0.01 cr | 161.06 | 53.5% | ₹2 cr |
| 31 Jul '26 | 159.78 | 160.49 | 157.13 | 158.93 | +2.02 | +1.29% | 0.01 cr | 159.00 | 53.3% | ₹1 cr |
| 30 Jul '26 | 161.88 | 161.88 | 156.16 | 156.91 | −2.35 | −1.48% | 0.00 cr | 158.12 | 56.4% | ₹1 cr |
| 29 Jul '26 | 156.78 | 161.00 | 156.00 | 159.26 | +4.03 | +2.60% | 0.01 cr | 158.79 | 59.9% | ₹2 cr |
| 28 Jul '26 | 157.99 | 159.65 | 154.30 | 155.23 | −1.98 | −1.26% | 0.01 cr | 155.95 | 57.0% | ₹2 cr |
| 27 Jul '26 | 157.57 | 161.99 | 156.70 | 157.21 | −0.30 | −0.19% | 0.00 cr | 158.40 | 61.5% | ₹1 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.
