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 | 171.06 | 172.75 | 170.10 | 170.50 | +1.23 | +0.73% | 0.03 cr | 170.77 | 67.1% | ₹5 cr |
| 03 Sep '26 | 169.98 | 170.33 | 169.01 | 169.27 | +0.79 | +0.47% | 0.01 cr | 169.37 | 48.3% | ₹1 cr |
| 02 Sep '26 | 170.27 | 170.63 | 167.78 | 168.48 | −2.32 | −1.36% | 0.01 cr | 168.77 | 60.1% | ₹2 cr |
| 01 Sep '26 | 172.71 | 175.27 | 170.05 | 170.80 | −1.91 | −1.11% | 0.03 cr | 172.79 | 55.0% | ₹4 cr |
| 31 Aug '26 | 168.00 | 174.95 | 167.20 | 172.71 | +4.78 | +2.85% | 0.05 cr | 169.58 | 71.1% | ₹8 cr |
| 28 Aug '26 | 170.00 | 170.00 | 167.65 | 167.93 | −1.09 | −0.64% | 0.02 cr | 168.17 | 77.9% | ₹3 cr |
| 27 Aug '26 | 171.00 | 172.89 | 167.60 | 169.02 | −2.00 | −1.17% | 0.01 cr | 169.44 | 48.4% | ₹2 cr |
| 26 Aug '26 | 173.01 | 175.00 | 170.40 | 171.02 | −1.60 | −0.93% | 0.01 cr | 172.00 | 43.2% | ₹2 cr |
| 25 Aug '26 | 173.60 | 174.60 | 171.76 | 172.62 | −0.91 | −0.52% | 0.01 cr | 172.86 | 37.1% | ₹2 cr |
| 24 Aug '26 | 173.85 | 175.84 | 172.61 | 173.53 | −0.60 | −0.34% | 0.02 cr | 173.67 | 57.5% | ₹3 cr |
| 21 Aug '26 | 175.00 | 176.77 | 173.20 | 174.13 | −1.15 | −0.66% | 0.03 cr | 174.46 | 42.8% | ₹5 cr |
| 20 Aug '26 | 174.67 | 178.85 | 173.81 | 175.28 | +0.02 | +0.01% | 0.04 cr | 175.98 | 49.7% | ₹8 cr |
| 19 Aug '26 | 178.00 | 178.00 | 173.98 | 175.26 | −2.82 | −1.58% | 0.02 cr | 175.36 | 49.6% | ₹3 cr |
| 18 Aug '26 | 173.74 | 178.79 | 171.21 | 178.08 | +3.12 | +1.78% | 0.08 cr | 175.82 | 60.5% | ₹13 cr |
| 17 Aug '26 | 173.77 | 177.62 | 172.01 | 174.96 | +0.49 | +0.28% | 0.04 cr | 175.06 | 47.0% | ₹7 cr |
| 14 Aug '26 | 173.31 | 178.42 | 170.40 | 174.47 | +1.16 | +0.67% | 0.05 cr | 173.66 | 44.5% | ₹9 cr |
| 13 Aug '26 | 165.99 | 175.00 | 165.99 | 173.31 | +7.59 | +4.58% | 0.07 cr | 171.08 | 46.9% | ₹12 cr |
| 12 Aug '26 | 167.99 | 168.87 | 165.00 | 165.72 | −1.84 | −1.10% | 0.02 cr | 166.13 | 51.9% | ₹3 cr |
| 11 Aug '26 | 167.50 | 168.88 | 166.44 | 167.56 | −0.31 | −0.18% | 0.02 cr | 167.37 | 64.5% | ₹3 cr |
| 10 Aug '26 | 169.99 | 172.48 | 166.80 | 167.87 | −0.57 | −0.34% | 0.03 cr | 169.16 | 47.5% | ₹5 cr |
| 07 Aug '26 | 174.84 | 174.84 | 167.50 | 168.44 | −5.26 | −3.03% | 0.06 cr | 169.85 | 54.0% | ₹11 cr |
| 06 Aug '26 | 177.97 | 178.61 | 172.00 | 173.70 | −3.37 | −1.90% | 0.05 cr | 174.87 | 61.7% | ₹8 cr |
| 05 Aug '26 | 178.00 | 179.70 | 175.29 | 177.07 | +0.99 | +0.56% | 0.07 cr | 176.79 | 43.2% | ₹12 cr |
| 04 Aug '26 | 180.74 | 181.99 | 175.50 | 176.08 | −4.66 | −2.58% | 0.05 cr | 178.52 | 51.1% | ₹9 cr |
| 03 Aug '26 | 178.70 | 182.07 | 177.07 | 180.74 | +2.26 | +1.27% | 0.04 cr | 179.43 | 32.4% | ₹7 cr |
| 31 Jul '26 | 173.93 | 178.99 | 170.01 | 178.48 | +6.81 | +3.97% | 0.06 cr | 175.09 | 41.1% | ₹11 cr |
| 30 Jul '26 | 172.07 | 175.87 | 170.90 | 171.67 | −3.14 | −1.80% | 0.06 cr | 173.95 | 48.7% | ₹11 cr |
| 29 Jul '26 | 181.53 | 181.88 | 173.71 | 174.81 | −4.40 | −2.46% | 0.07 cr | 176.75 | 51.4% | ₹12 cr |
| 28 Jul '26 | 186.20 | 187.06 | 178.19 | 179.21 | −9.18 | −4.87% | 0.08 cr | 181.94 | 41.7% | ₹14 cr |
| 27 Jul '26 | 197.00 | 197.36 | 186.00 | 188.39 | −3.18 | −1.66% | 0.19 cr | 191.76 | 35.7% | ₹37 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.
