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 | 176.00 | 176.36 | 171.00 | 171.72 | −3.11 | −1.78% | 0.07 cr | 173.24 | 48.0% | ₹13 cr |
| 03 Sep '26 | 174.10 | 179.00 | 173.50 | 174.83 | +1.82 | +1.05% | 0.14 cr | 175.76 | 45.1% | ₹24 cr |
| 02 Sep '26 | 175.55 | 178.00 | 171.56 | 173.01 | −5.67 | −3.17% | 0.11 cr | 174.63 | 43.8% | ₹20 cr |
| 01 Sep '26 | 180.60 | 182.52 | 176.91 | 178.68 | −1.91 | −1.06% | 0.11 cr | 179.94 | 52.9% | ₹20 cr |
| 31 Aug '26 | 180.55 | 184.89 | 179.99 | 180.59 | +0.04 | +0.02% | 0.14 cr | 181.94 | 46.9% | ₹26 cr |
| 28 Aug '26 | 180.00 | 182.40 | 175.22 | 180.55 | +0.12 | +0.07% | 0.26 cr | 179.03 | 45.8% | ₹47 cr |
| 27 Aug '26 | 185.44 | 186.70 | 179.70 | 180.43 | −4.02 | −2.18% | 0.11 cr | 182.58 | 42.7% | ₹20 cr |
| 26 Aug '26 | 182.42 | 188.55 | 181.89 | 184.45 | +2.03 | +1.11% | 0.20 cr | 185.76 | 34.0% | ₹36 cr |
| 25 Aug '26 | 182.00 | 185.88 | 179.42 | 182.42 | +1.23 | +0.68% | 0.15 cr | 183.52 | 40.2% | ₹27 cr |
| 24 Aug '26 | 183.10 | 183.79 | 179.10 | 181.19 | −2.18 | −1.19% | 0.13 cr | 181.27 | 41.0% | ₹24 cr |
| 21 Aug '26 | 187.50 | 189.40 | 182.00 | 183.37 | −2.45 | −1.32% | 0.26 cr | 185.86 | 39.8% | ₹48 cr |
| 20 Aug '26 | 175.10 | 187.38 | 175.00 | 185.82 | +11.12 | +6.37% | 0.43 cr | 183.15 | 38.7% | ₹79 cr |
| 19 Aug '26 | 177.97 | 179.00 | 173.36 | 174.70 | −2.36 | −1.33% | 0.13 cr | 175.91 | 47.3% | ₹23 cr |
| 18 Aug '26 | 180.19 | 182.50 | 175.68 | 177.06 | −2.40 | −1.34% | 0.20 cr | 179.41 | 52.1% | ₹36 cr |
| 17 Aug '26 | 177.50 | 181.48 | 177.49 | 179.46 | +3.16 | +1.79% | 0.25 cr | 179.50 | 43.1% | ₹44 cr |
| 14 Aug '26 | 177.80 | 181.80 | 174.26 | 176.30 | −1.96 | −1.10% | 0.42 cr | 178.26 | 42.4% | ₹76 cr |
| 13 Aug '26 | 174.03 | 180.00 | 172.83 | 178.26 | +5.25 | +3.03% | 0.81 cr | 178.06 | 22.8% | ₹144 cr |
| 12 Aug '26 | 177.21 | 177.29 | 170.01 | 173.01 | −4.28 | −2.41% | 1.44 cr | 173.80 | 13.8% | ₹250 cr |
| 11 Aug '26 | 157.18 | 180.00 | 155.73 | 177.29 | +22.03 | +14.19% | 5.60 cr | 172.43 | 10.9% | ₹966 cr |
| 10 Aug '26 | 157.45 | 159.34 | 153.78 | 155.26 | −1.42 | −0.91% | 0.20 cr | 156.56 | 51.2% | ₹31 cr |
| 07 Aug '26 | 153.00 | 159.15 | 152.82 | 156.68 | +3.88 | +2.54% | 0.68 cr | 156.47 | 38.2% | ₹107 cr |
| 06 Aug '26 | 145.90 | 156.00 | 145.70 | 152.80 | +7.98 | +5.51% | 1.57 cr | 151.94 | 22.0% | ₹239 cr |
| 05 Aug '26 | 142.90 | 153.50 | 141.10 | 144.82 | +3.48 | +2.46% | 2.40 cr | 147.98 | 10.0% | ₹356 cr |
| 04 Aug '26 | 139.10 | 143.50 | 138.30 | 141.34 | +2.24 | +1.61% | 0.13 cr | 141.00 | 54.9% | ₹18 cr |
| 03 Aug '26 | 139.06 | 141.70 | 137.65 | 139.10 | +2.15 | +1.57% | 0.10 cr | 140.29 | 54.8% | ₹14 cr |
| 31 Jul '26 | 137.15 | 139.00 | 135.50 | 136.95 | −0.04 | −0.03% | 0.04 cr | 137.42 | 46.1% | ₹5 cr |
| 30 Jul '26 | 138.99 | 140.00 | 136.40 | 136.99 | −2.00 | −1.44% | 0.06 cr | 137.89 | 52.9% | ₹9 cr |
| 29 Jul '26 | 137.90 | 139.85 | 136.55 | 138.99 | +1.43 | +1.04% | 0.04 cr | 138.52 | 49.4% | ₹6 cr |
| 28 Jul '26 | 138.40 | 139.38 | 136.92 | 137.56 | −0.36 | −0.26% | 0.06 cr | 137.85 | 54.2% | ₹8 cr |
| 27 Jul '26 | 139.73 | 141.78 | 135.50 | 137.92 | −1.72 | −1.23% | 0.22 cr | 137.07 | 56.8% | ₹30 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.
