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 | 161.05 | 165.00 | 160.02 | 160.67 | −0.16 | −0.10% | 0.00 cr | 162.60 | 69.4% | ₹0 cr |
| 03 Sep '26 | 156.99 | 160.89 | 156.90 | 160.83 | +5.76 | +3.71% | 0.00 cr | 158.44 | 83.8% | ₹0 cr |
| 02 Sep '26 | 162.98 | 162.99 | 153.15 | 155.07 | −3.42 | −2.16% | 0.00 cr | 158.44 | 75.8% | ₹0 cr |
| 01 Sep '26 | 168.00 | 169.00 | 158.00 | 158.49 | −8.72 | −5.21% | 0.00 cr | 160.04 | 82.9% | ₹0 cr |
| 31 Aug '26 | 168.30 | 172.74 | 162.00 | 167.21 | −4.77 | −2.77% | 0.00 cr | 164.80 | 70.4% | ₹0 cr |
| 28 Aug '26 | 171.95 | 171.99 | 168.20 | 171.98 | +0.79 | +0.46% | 0.00 cr | 171.94 | 98.9% | ₹0 cr |
| 27 Aug '26 | 162.10 | 173.49 | 162.01 | 171.19 | +9.06 | +5.59% | 0.00 cr | 168.92 | 89.8% | ₹0 cr |
| 26 Aug '26 | 161.10 | 169.97 | 161.10 | 162.13 | −2.98 | −1.80% | 0.00 cr | 163.94 | 80.9% | ₹0 cr |
| 25 Aug '26 | 166.68 | 170.99 | 164.06 | 165.11 | −1.57 | −0.94% | 0.00 cr | 166.01 | 69.2% | ₹0 cr |
| 24 Aug '26 | 172.89 | 177.99 | 162.26 | 166.68 | −6.21 | −3.59% | 0.00 cr | 167.75 | 84.8% | ₹0 cr |
| 21 Aug '26 | 175.00 | 178.00 | 171.76 | 172.89 | +1.39 | +0.81% | 0.00 cr | 173.89 | 73.1% | ₹0 cr |
| 20 Aug '26 | 174.90 | 174.90 | 171.00 | 171.50 | −2.08 | −1.20% | 0.00 cr | 173.53 | 76.4% | ₹0 cr |
| 19 Aug '26 | 177.15 | 178.00 | 169.00 | 173.58 | −3.55 | −2.00% | 0.00 cr | 172.35 | 65.0% | ₹0 cr |
| 18 Aug '26 | 184.00 | 184.00 | 175.99 | 177.13 | −4.01 | −2.21% | 0.00 cr | 176.41 | 91.0% | ₹0 cr |
| 17 Aug '26 | 172.94 | 181.90 | 169.00 | 181.14 | +7.34 | +4.22% | 0.00 cr | 175.19 | 77.6% | ₹0 cr |
| 14 Aug '26 | 172.61 | 176.69 | 169.00 | 173.80 | +1.19 | +0.69% | 0.00 cr | 171.61 | 75.9% | ₹0 cr |
| 13 Aug '26 | 178.51 | 182.85 | 169.68 | 172.61 | −5.79 | −3.25% | 0.00 cr | 172.39 | 72.4% | ₹0 cr |
| 12 Aug '26 | 187.95 | 187.95 | 176.35 | 178.40 | −2.98 | −1.64% | 0.00 cr | 178.35 | 86.1% | ₹0 cr |
| 11 Aug '26 | 184.80 | 184.80 | 180.00 | 181.38 | +3.95 | +2.23% | 0.00 cr | 181.48 | 99.0% | ₹0 cr |
| 10 Aug '26 | 181.50 | 181.50 | 175.00 | 177.43 | −3.92 | −2.16% | 0.00 cr | 177.05 | 60.1% | ₹0 cr |
| 07 Aug '26 | 179.50 | 181.70 | 177.20 | 181.35 | +2.59 | +1.45% | 0.00 cr | 180.14 | 86.1% | ₹0 cr |
| 06 Aug '26 | 183.60 | 185.00 | 177.99 | 178.76 | −4.82 | −2.63% | 0.00 cr | 180.69 | 95.5% | ₹0 cr |
| 05 Aug '26 | 188.00 | 191.50 | 183.00 | 183.58 | −3.55 | −1.90% | 0.00 cr | 185.66 | 82.4% | ₹0 cr |
| 04 Aug '26 | 182.55 | 194.90 | 182.55 | 187.13 | −0.85 | −0.45% | 0.00 cr | 189.59 | 66.5% | ₹0 cr |
| 03 Aug '26 | 177.20 | 190.00 | 177.00 | 187.98 | +6.78 | +3.74% | 0.00 cr | 185.77 | 93.7% | ₹0 cr |
| 31 Jul '26 | 186.98 | 186.98 | 180.00 | 181.20 | −1.90 | −1.04% | 0.00 cr | 181.74 | 96.1% | ₹0 cr |
| 30 Jul '26 | 183.00 | 185.00 | 181.01 | 183.10 | −0.65 | −0.35% | 0.00 cr | 182.25 | 94.0% | ₹0 cr |
| 29 Jul '26 | 189.45 | 189.45 | 179.00 | 183.75 | −0.65 | −0.35% | 0.00 cr | 183.17 | 54.3% | ₹0 cr |
| 28 Jul '26 | 184.26 | 184.89 | 179.20 | 184.40 | +1.96 | +1.07% | 0.00 cr | 181.71 | 93.3% | ₹0 cr |
| 27 Jul '26 | 181.25 | 188.93 | 181.00 | 182.44 | −1.49 | −0.81% | 0.00 cr | 182.93 | 95.3% | ₹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.
