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 | 156.01 | 157.04 | 152.25 | 152.86 | −1.52 | −0.98% | 0.02 cr | 153.07 | 86.0% | ₹4 cr |
| 03 Sep '26 | 157.84 | 160.59 | 152.41 | 154.38 | −1.25 | −0.80% | 0.01 cr | 155.96 | 64.9% | ₹1 cr |
| 02 Sep '26 | 157.00 | 158.54 | 155.00 | 155.63 | −1.40 | −0.89% | 0.00 cr | 156.50 | 67.4% | ₹0 cr |
| 01 Sep '26 | 159.62 | 165.00 | 156.41 | 157.03 | −2.59 | −1.62% | 0.00 cr | 158.19 | 70.0% | ₹1 cr |
| 31 Aug '26 | 163.45 | 168.00 | 159.10 | 159.62 | −3.34 | −2.05% | 0.00 cr | 162.58 | 50.6% | ₹1 cr |
| 28 Aug '26 | 165.10 | 165.10 | 162.22 | 162.96 | −1.13 | −0.69% | 0.00 cr | 163.46 | 69.8% | ₹0 cr |
| 27 Aug '26 | 167.67 | 168.28 | 163.21 | 164.09 | −3.58 | −2.14% | 0.00 cr | 165.27 | 58.7% | ₹0 cr |
| 26 Aug '26 | 163.39 | 169.00 | 163.39 | 167.67 | +4.28 | +2.62% | 0.00 cr | 166.34 | 56.3% | ₹0 cr |
| 25 Aug '26 | 166.51 | 166.51 | 161.60 | 163.39 | −1.94 | −1.17% | 0.00 cr | 163.95 | 62.3% | ₹1 cr |
| 24 Aug '26 | 163.00 | 167.61 | 163.00 | 165.33 | +2.38 | +1.46% | 0.00 cr | 165.58 | 71.8% | ₹0 cr |
| 21 Aug '26 | 164.45 | 164.73 | 162.00 | 162.95 | +0.50 | +0.31% | 0.00 cr | 163.36 | 67.1% | ₹0 cr |
| 20 Aug '26 | 162.52 | 163.95 | 161.00 | 162.45 | +0.38 | +0.23% | 0.00 cr | 162.42 | 63.5% | ₹0 cr |
| 19 Aug '26 | 168.29 | 169.95 | 159.93 | 162.07 | −6.22 | −3.70% | 0.01 cr | 162.74 | 63.3% | ₹2 cr |
| 18 Aug '26 | 169.00 | 172.78 | 167.90 | 168.29 | −0.72 | −0.43% | 0.00 cr | 168.79 | 58.0% | ₹0 cr |
| 17 Aug '26 | 173.38 | 173.99 | 168.20 | 169.01 | −4.38 | −2.53% | 0.00 cr | 170.05 | 74.7% | ₹1 cr |
| 14 Aug '26 | 175.12 | 175.57 | 172.12 | 173.39 | −0.46 | −0.26% | 0.00 cr | 174.08 | 51.6% | ₹0 cr |
| 13 Aug '26 | 174.20 | 175.00 | 172.10 | 173.85 | −1.30 | −0.74% | 0.00 cr | 173.63 | 49.7% | ₹0 cr |
| 12 Aug '26 | 174.10 | 177.98 | 173.50 | 175.15 | +0.09 | +0.05% | 0.00 cr | 175.94 | 65.3% | ₹1 cr |
| 11 Aug '26 | 172.09 | 177.40 | 171.50 | 175.06 | +2.97 | +1.73% | 0.02 cr | 174.73 | 77.2% | ₹3 cr |
| 10 Aug '26 | 174.95 | 174.95 | 171.45 | 172.09 | −0.92 | −0.53% | 0.00 cr | 172.73 | 67.3% | ₹0 cr |
| 07 Aug '26 | 173.50 | 175.87 | 172.41 | 173.01 | −0.86 | −0.49% | 0.00 cr | 173.26 | 67.1% | ₹0 cr |
| 06 Aug '26 | 173.00 | 174.50 | 172.32 | 173.87 | +0.97 | +0.56% | 0.00 cr | 173.55 | 70.0% | ₹0 cr |
| 05 Aug '26 | 172.99 | 175.95 | 172.10 | 172.90 | −0.04 | −0.02% | 0.00 cr | 173.24 | 57.4% | ₹0 cr |
| 04 Aug '26 | 172.70 | 174.20 | 172.57 | 172.94 | +0.27 | +0.16% | 0.00 cr | 172.99 | 71.2% | ₹0 cr |
| 03 Aug '26 | 174.49 | 176.39 | 171.21 | 172.67 | −1.29 | −0.74% | 0.00 cr | 174.30 | 65.0% | ₹1 cr |
| 31 Jul '26 | 176.01 | 176.99 | 172.70 | 173.96 | −1.68 | −0.96% | 0.00 cr | 174.18 | 72.5% | ₹1 cr |
| 30 Jul '26 | 176.05 | 176.59 | 175.01 | 175.64 | +0.25 | +0.14% | 0.00 cr | 175.77 | 56.8% | ₹0 cr |
| 29 Jul '26 | 177.93 | 178.74 | 174.50 | 175.39 | −2.88 | −1.62% | 0.00 cr | 175.73 | 60.0% | ₹1 cr |
| 28 Jul '26 | 172.00 | 179.00 | 171.12 | 178.27 | −4.88 | −2.66% | 0.02 cr | 175.53 | 27.6% | ₹3 cr |
| 27 Jul '26 | 180.69 | 184.00 | 174.85 | 183.15 | +5.61 | +3.16% | 0.01 cr | 180.27 | 26.3% | ₹2 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.
