End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 164.40 | 164.40 | 158.00 | 159.00 | −10.00 | −5.92% | 0.00 cr | 160.54 | 100.0% | ₹0 cr |
| 01 Sep '26 | 166.00 | 169.00 | 166.00 | 169.00 | −1.00 | −0.59% | 0.00 cr | 167.50 | 100.0% | ₹0 cr |
| 28 Aug '26 | 170.00 | 170.00 | 170.00 | 170.00 | +0.00 | +0.00% | 0.00 cr | 170.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 175.00 | 175.00 | 170.00 | 170.00 | −5.00 | −2.86% | 0.00 cr | 173.33 | 100.0% | ₹0 cr |
| 26 Aug '26 | 180.00 | 182.00 | 175.00 | 175.00 | −6.00 | −3.31% | 0.00 cr | 179.25 | 75.0% | ₹0 cr |
| 25 Aug '26 | 182.00 | 182.00 | 181.00 | 181.00 | −1.00 | −0.55% | 0.00 cr | 181.50 | 100.0% | ₹0 cr |
| 24 Aug '26 | 185.00 | 197.00 | 182.00 | 182.00 | +3.00 | +1.68% | 0.00 cr | 192.54 | 95.5% | ₹1 cr |
| 21 Aug '26 | 183.00 | 183.00 | 179.00 | 179.00 | +1.00 | +0.56% | 0.00 cr | 180.33 | 100.0% | ₹0 cr |
| 20 Aug '26 | 178.00 | 178.00 | 178.00 | 178.00 | +0.00 | +0.00% | 0.00 cr | 178.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 178.50 | 181.00 | 177.00 | 178.00 | +1.00 | +0.56% | 0.00 cr | 179.35 | 100.0% | ₹0 cr |
| 18 Aug '26 | 177.00 | 177.00 | 177.00 | 177.00 | +0.65 | +0.37% | 0.00 cr | 177.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 177.00 | 180.00 | 175.00 | 176.35 | −3.65 | −2.03% | 0.00 cr | 177.20 | 100.0% | ₹0 cr |
| 14 Aug '26 | 176.00 | 180.10 | 176.00 | 180.00 | +0.00 | +0.00% | 0.00 cr | 178.85 | 100.0% | ₹0 cr |
| 13 Aug '26 | 175.00 | 180.00 | 171.00 | 180.00 | +12.00 | +7.14% | 0.00 cr | 177.08 | 100.0% | ₹0 cr |
| 12 Aug '26 | 162.00 | 168.00 | 158.00 | 168.00 | +10.10 | +6.40% | 0.01 cr | 159.61 | 93.8% | ₹1 cr |
| 11 Aug '26 | 157.90 | 157.90 | 157.90 | 157.90 | −2.10 | −1.31% | 0.00 cr | 157.90 | 100.0% | ₹0 cr |
| 10 Aug '26 | 160.00 | 160.00 | 160.00 | 160.00 | +4.00 | +2.56% | 0.00 cr | 160.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 156.00 | 156.00 | 156.00 | 156.00 | +6.00 | +4.00% | 0.00 cr | 156.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 154.00 | 154.00 | 150.00 | 150.00 | −3.00 | −1.96% | 0.00 cr | 151.37 | 100.0% | ₹0 cr |
| 04 Aug '26 | 151.00 | 153.00 | 151.00 | 153.00 | +5.00 | +3.38% | 0.00 cr | 152.32 | 100.0% | ₹0 cr |
| 03 Aug '26 | 148.00 | 148.00 | 148.00 | 148.00 | +0.00 | +0.00% | 0.00 cr | 148.00 | 100.0% | ₹0 cr |
| 31 Jul '26 | 148.00 | 148.00 | 148.00 | 148.00 | +0.00 | +0.00% | 0.00 cr | 148.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 148.00 | 148.00 | 148.00 | 148.00 | +0.00 | +0.00% | 0.00 cr | 148.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 151.00 | 151.00 | 148.00 | 148.00 | +0.80 | +0.54% | 0.00 cr | 149.50 | 100.0% | ₹0 cr |
| 22 Jul '26 | 147.20 | 147.20 | 147.20 | 147.20 | −4.80 | −3.16% | 0.00 cr | 147.20 | 100.0% | ₹0 cr |
| 21 Jul '26 | 152.00 | 152.00 | 152.00 | 152.00 | −1.10 | −0.72% | 0.00 cr | 152.00 | 100.0% | ₹0 cr |
| 17 Jul '26 | 153.10 | 153.10 | 153.10 | 153.10 | +3.10 | +2.07% | 0.00 cr | 153.10 | 100.0% | ₹0 cr |
| 16 Jul '26 | 150.00 | 150.00 | 150.00 | 150.00 | +5.00 | +3.45% | 0.00 cr | 150.00 | 100.0% | ₹0 cr |
| 15 Jul '26 | 145.00 | 145.00 | 145.00 | 145.00 | −2.00 | −1.36% | 0.00 cr | 145.00 | 100.0% | ₹0 cr |
| 14 Jul '26 | 147.00 | 147.00 | 147.00 | 147.00 | +0.00 | +0.00% | 0.00 cr | 147.00 | 100.0% | ₹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.
