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 | 183.10 | 186.80 | 181.90 | 182.30 | −0.10 | −0.05% | 0.00 cr | 183.71 | 82.3% | ₹1 cr |
| 03 Sep '26 | 173.55 | 193.35 | 173.55 | 182.40 | +6.10 | +3.46% | 0.01 cr | 185.42 | 71.3% | ₹2 cr |
| 02 Sep '26 | 174.75 | 177.00 | 174.75 | 176.30 | +1.65 | +0.94% | 0.00 cr | 176.24 | 87.5% | ₹0 cr |
| 01 Sep '26 | 176.10 | 177.60 | 173.05 | 174.65 | −1.40 | −0.80% | 0.00 cr | 174.49 | 82.8% | ₹1 cr |
| 31 Aug '26 | 186.00 | 186.00 | 176.00 | 176.05 | −5.80 | −3.19% | 0.00 cr | 178.72 | 80.0% | ₹1 cr |
| 28 Aug '26 | 175.00 | 186.50 | 173.55 | 181.85 | +7.15 | +4.09% | 0.01 cr | 180.13 | 76.3% | ₹2 cr |
| 27 Aug '26 | 173.90 | 178.95 | 172.05 | 174.70 | +0.80 | +0.46% | 0.00 cr | 175.80 | 63.6% | ₹0 cr |
| 26 Aug '26 | 180.45 | 180.45 | 171.50 | 173.90 | −6.00 | −3.34% | 0.00 cr | 175.40 | 78.4% | ₹1 cr |
| 25 Aug '26 | 179.80 | 181.00 | 175.15 | 179.90 | +5.20 | +2.98% | 0.00 cr | 179.04 | 77.3% | ₹0 cr |
| 24 Aug '26 | 184.70 | 188.90 | 173.60 | 174.70 | −3.95 | −2.21% | 0.01 cr | 181.36 | 74.1% | ₹1 cr |
| 21 Aug '26 | 176.95 | 180.00 | 175.50 | 178.65 | +5.45 | +3.15% | 0.00 cr | 178.17 | 94.7% | ₹0 cr |
| 20 Aug '26 | 178.00 | 178.00 | 172.25 | 173.20 | −6.00 | −3.35% | 0.00 cr | 175.30 | 100.0% | ₹0 cr |
| 19 Aug '26 | 181.00 | 182.50 | 179.00 | 179.20 | −0.70 | −0.39% | 0.00 cr | 180.85 | 100.0% | ₹1 cr |
| 18 Aug '26 | 181.95 | 185.85 | 177.55 | 179.90 | +2.90 | +1.64% | 0.01 cr | 183.22 | 91.8% | ₹2 cr |
| 17 Aug '26 | 171.00 | 179.05 | 171.00 | 177.00 | +6.45 | +3.78% | 0.01 cr | 175.11 | 100.0% | ₹1 cr |
| 14 Aug '26 | 169.00 | 172.00 | 169.00 | 170.55 | +0.95 | +0.56% | 0.01 cr | 170.60 | 100.0% | ₹1 cr |
| 13 Aug '26 | 164.10 | 170.00 | 163.35 | 169.60 | +6.40 | +3.92% | 0.00 cr | 167.14 | 96.7% | ₹1 cr |
| 12 Aug '26 | 169.00 | 169.00 | 163.00 | 163.20 | +0.20 | +0.12% | 0.00 cr | 165.39 | 92.5% | ₹1 cr |
| 11 Aug '26 | 165.80 | 165.80 | 159.00 | 163.00 | −2.80 | −1.69% | 0.00 cr | 163.55 | 88.9% | ₹0 cr |
| 10 Aug '26 | 167.00 | 167.50 | 165.80 | 165.80 | −0.60 | −0.36% | 0.00 cr | 166.88 | 100.0% | ₹0 cr |
| 07 Aug '26 | 166.55 | 166.55 | 164.50 | 166.40 | −1.40 | −0.83% | 0.00 cr | 165.91 | 88.9% | ₹0 cr |
| 06 Aug '26 | 167.00 | 169.95 | 166.10 | 167.80 | +1.80 | +1.08% | 0.00 cr | 168.33 | 100.0% | ₹0 cr |
| 05 Aug '26 | 165.00 | 169.40 | 165.00 | 166.00 | +1.00 | +0.61% | 0.00 cr | 167.57 | 95.0% | ₹0 cr |
| 04 Aug '26 | 165.80 | 166.20 | 165.00 | 165.00 | −2.50 | −1.49% | 0.00 cr | 165.40 | 100.0% | ₹0 cr |
| 03 Aug '26 | 165.00 | 167.50 | 163.50 | 167.50 | +2.50 | +1.52% | 0.00 cr | 165.80 | 100.0% | ₹0 cr |
| 31 Jul '26 | 164.00 | 165.00 | 164.00 | 165.00 | +0.00 | +0.00% | 0.00 cr | 164.58 | 100.0% | ₹0 cr |
| 30 Jul '26 | 160.05 | 165.00 | 160.05 | 165.00 | +0.70 | +0.43% | 0.00 cr | 162.01 | 81.8% | ₹0 cr |
| 29 Jul '26 | 166.50 | 166.50 | 164.10 | 164.30 | −1.40 | −0.84% | 0.00 cr | 164.97 | 92.9% | ₹0 cr |
| 28 Jul '26 | 169.00 | 169.00 | 164.00 | 165.70 | −6.30 | −3.66% | 0.00 cr | 165.67 | 94.4% | ₹0 cr |
| 27 Jul '26 | 178.00 | 178.00 | 169.10 | 172.00 | −5.15 | −2.91% | 0.00 cr | 173.07 | 85.4% | ₹1 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.
