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 | 159.07 | 163.00 | 156.20 | 162.42 | +3.07 | +1.93% | 0.02 cr | 161.03 | 8.6% | ₹4 cr |
| 03 Sep '26 | 161.07 | 162.37 | 158.20 | 159.35 | −1.33 | −0.83% | 0.03 cr | 159.67 | 58.6% | ₹5 cr |
| 02 Sep '26 | 162.59 | 168.96 | 159.11 | 160.68 | −1.53 | −0.94% | 0.03 cr | 161.02 | 41.0% | ₹5 cr |
| 01 Sep '26 | 161.80 | 162.93 | 160.00 | 162.21 | −0.58 | −0.36% | 0.05 cr | 161.80 | 68.5% | ₹8 cr |
| 31 Aug '26 | 163.50 | 165.96 | 160.30 | 162.79 | −1.34 | −0.82% | 0.02 cr | 162.77 | 25.7% | ₹3 cr |
| 28 Aug '26 | 164.23 | 166.15 | 161.22 | 164.13 | −0.10 | −0.06% | 0.02 cr | 162.41 | 19.3% | ₹4 cr |
| 27 Aug '26 | 160.10 | 166.70 | 160.10 | 164.23 | +1.48 | +0.91% | 0.02 cr | 161.89 | 8.0% | ₹4 cr |
| 26 Aug '26 | 162.96 | 165.00 | 158.16 | 162.75 | −0.96 | −0.59% | 0.03 cr | 163.10 | 27.8% | ₹4 cr |
| 25 Aug '26 | 164.00 | 170.00 | 161.50 | 163.71 | +0.12 | +0.07% | 0.02 cr | 162.72 | 3.6% | ₹4 cr |
| 24 Aug '26 | 165.00 | 165.59 | 162.15 | 163.59 | −1.69 | −1.02% | 0.02 cr | 162.96 | 2.8% | ₹2 cr |
| 21 Aug '26 | 160.21 | 168.00 | 159.23 | 165.28 | +3.16 | +1.95% | 0.02 cr | 163.20 | 29.6% | ₹4 cr |
| 20 Aug '26 | 168.00 | 168.00 | 160.05 | 162.12 | −3.26 | −1.97% | 0.01 cr | 163.05 | 64.3% | ₹1 cr |
| 19 Aug '26 | 159.21 | 175.00 | 157.29 | 165.38 | +6.17 | +3.88% | 0.00 cr | 164.15 | 62.7% | ₹1 cr |
| 18 Aug '26 | 162.29 | 162.29 | 159.05 | 159.21 | −2.63 | −1.63% | 0.00 cr | 160.38 | 85.7% | ₹0 cr |
| 17 Aug '26 | 162.47 | 164.69 | 159.72 | 161.84 | −1.48 | −0.91% | 0.01 cr | 162.10 | 33.9% | ₹1 cr |
| 14 Aug '26 | 162.99 | 165.59 | 161.54 | 163.32 | +1.33 | +0.82% | 0.00 cr | 163.38 | 21.2% | ₹1 cr |
| 13 Aug '26 | 164.90 | 164.90 | 161.01 | 161.99 | −1.83 | −1.12% | 0.03 cr | 161.99 | 86.2% | ₹5 cr |
| 12 Aug '26 | 165.88 | 167.02 | 159.45 | 163.82 | −0.85 | −0.52% | 0.02 cr | 161.05 | 50.2% | ₹3 cr |
| 11 Aug '26 | 174.00 | 174.00 | 158.80 | 164.67 | +1.37 | +0.84% | 0.01 cr | 163.11 | 35.7% | ₹2 cr |
| 10 Aug '26 | 159.00 | 179.99 | 159.00 | 163.30 | +0.69 | +0.42% | 0.03 cr | 166.28 | 17.8% | ₹4 cr |
| 07 Aug '26 | 158.74 | 165.00 | 158.74 | 162.61 | +1.82 | +1.13% | 0.01 cr | 160.21 | 3.5% | ₹1 cr |
| 06 Aug '26 | 160.99 | 161.90 | 155.90 | 160.79 | +0.89 | +0.56% | 0.01 cr | 159.62 | 7.4% | ₹2 cr |
| 05 Aug '26 | 159.51 | 160.98 | 159.00 | 159.90 | +0.16 | +0.10% | 0.01 cr | 159.85 | 5.6% | ₹1 cr |
| 04 Aug '26 | 161.55 | 161.95 | 159.00 | 159.74 | −0.62 | −0.39% | 0.01 cr | 160.57 | 8.0% | ₹1 cr |
| 03 Aug '26 | 162.95 | 162.95 | 159.00 | 160.36 | −1.66 | −1.02% | 0.01 cr | 160.79 | 7.9% | ₹2 cr |
| 31 Jul '26 | 162.95 | 165.00 | 158.72 | 162.02 | −0.19 | −0.12% | 0.01 cr | 161.96 | 12.9% | ₹1 cr |
| 30 Jul '26 | 161.95 | 165.00 | 157.64 | 162.21 | +1.34 | +0.83% | 0.01 cr | 160.19 | 15.3% | ₹2 cr |
| 29 Jul '26 | 162.09 | 162.09 | 158.71 | 160.87 | +0.45 | +0.28% | 0.02 cr | 159.97 | 64.7% | ₹3 cr |
| 28 Jul '26 | 159.99 | 162.49 | 158.00 | 160.42 | +1.45 | +0.91% | 0.01 cr | 159.05 | 17.8% | ₹2 cr |
| 27 Jul '26 | 160.30 | 161.00 | 155.21 | 158.97 | +0.85 | +0.54% | 0.02 cr | 159.68 | 13.4% | ₹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.
