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 | 185.25 | 187.49 | 181.11 | 182.86 | +0.64 | +0.35% | 0.00 cr | 184.09 | 55.7% | ₹0 cr |
| 03 Sep '26 | 179.61 | 186.00 | 179.61 | 182.22 | +1.71 | +0.95% | 0.00 cr | 183.32 | 78.0% | ₹0 cr |
| 02 Sep '26 | 177.44 | 184.90 | 175.98 | 180.51 | +2.18 | +1.22% | 0.00 cr | 179.59 | 55.1% | ₹0 cr |
| 01 Sep '26 | 181.17 | 187.99 | 172.15 | 178.33 | −2.84 | −1.57% | 0.00 cr | 182.94 | 65.6% | ₹0 cr |
| 31 Aug '26 | 177.00 | 192.30 | 174.00 | 181.17 | +4.77 | +2.70% | 0.01 cr | 184.62 | 66.0% | ₹2 cr |
| 28 Aug '26 | 166.08 | 179.00 | 166.06 | 176.40 | +5.43 | +3.18% | 0.00 cr | 175.68 | 85.7% | ₹0 cr |
| 27 Aug '26 | 162.05 | 172.00 | 162.05 | 170.97 | −0.02 | −0.01% | 0.00 cr | 170.22 | 48.6% | ₹0 cr |
| 26 Aug '26 | 168.00 | 171.16 | 166.06 | 170.99 | +0.56 | +0.33% | 0.00 cr | 168.35 | 65.6% | ₹0 cr |
| 25 Aug '26 | 170.99 | 172.50 | 165.01 | 170.43 | +1.46 | +0.86% | 0.00 cr | 170.58 | 78.7% | ₹0 cr |
| 24 Aug '26 | 165.99 | 173.00 | 161.39 | 168.97 | +3.27 | +1.97% | 0.00 cr | 168.72 | 64.2% | ₹0 cr |
| 21 Aug '26 | 165.87 | 166.99 | 160.10 | 165.70 | +1.12 | +0.68% | 0.00 cr | 163.89 | 62.6% | ₹0 cr |
| 20 Aug '26 | 168.13 | 168.13 | 163.20 | 164.58 | −1.52 | −0.92% | 0.00 cr | 165.32 | 70.2% | ₹0 cr |
| 19 Aug '26 | 165.99 | 167.50 | 165.99 | 166.10 | +0.24 | +0.14% | 0.00 cr | 166.51 | 99.6% | ₹0 cr |
| 18 Aug '26 | 163.60 | 169.98 | 162.18 | 165.86 | +3.98 | +2.46% | 0.00 cr | 165.24 | 89.7% | ₹0 cr |
| 17 Aug '26 | 165.93 | 170.50 | 161.00 | 161.88 | −0.80 | −0.49% | 0.00 cr | 162.48 | 71.4% | ₹0 cr |
| 14 Aug '26 | 161.00 | 165.65 | 161.00 | 162.68 | +2.59 | +1.62% | 0.00 cr | 162.61 | 41.7% | ₹0 cr |
| 13 Aug '26 | 168.49 | 168.49 | 160.05 | 160.09 | −1.09 | −0.68% | 0.00 cr | 160.36 | 97.0% | ₹0 cr |
| 12 Aug '26 | 162.22 | 164.00 | 161.06 | 161.18 | −2.66 | −1.62% | 0.00 cr | 162.35 | 99.8% | ₹0 cr |
| 11 Aug '26 | 163.00 | 165.00 | 160.26 | 163.84 | +2.71 | +1.68% | 0.00 cr | 161.85 | 96.1% | ₹0 cr |
| 10 Aug '26 | 160.36 | 164.77 | 160.36 | 161.13 | −1.49 | −0.92% | 0.00 cr | 161.09 | 76.7% | ₹0 cr |
| 07 Aug '26 | 166.33 | 169.72 | 161.33 | 162.62 | −2.07 | −1.26% | 0.00 cr | 163.60 | 52.0% | ₹0 cr |
| 06 Aug '26 | 166.99 | 167.09 | 161.01 | 164.69 | −2.40 | −1.44% | 0.00 cr | 165.29 | 77.3% | ₹0 cr |
| 05 Aug '26 | 163.14 | 168.00 | 160.00 | 167.09 | +3.95 | +2.42% | 0.00 cr | 161.86 | 98.9% | ₹0 cr |
| 04 Aug '26 | 163.05 | 164.69 | 163.00 | 163.14 | −0.43 | −0.26% | 0.00 cr | 163.04 | 96.5% | ₹0 cr |
| 03 Aug '26 | 165.00 | 166.66 | 163.02 | 163.57 | −0.67 | −0.41% | 0.00 cr | 163.89 | 67.6% | ₹0 cr |
| 31 Jul '26 | 162.00 | 169.38 | 162.00 | 164.24 | −0.19 | −0.12% | 0.00 cr | 163.78 | 65.0% | ₹0 cr |
| 30 Jul '26 | 161.05 | 167.64 | 161.05 | 164.43 | +3.38 | +2.10% | 0.00 cr | 164.46 | 86.2% | ₹0 cr |
| 29 Jul '26 | 151.20 | 175.50 | 151.20 | 161.05 | +8.42 | +5.52% | 0.00 cr | 165.81 | 41.9% | ₹1 cr |
| 28 Jul '26 | 158.18 | 160.00 | 151.51 | 152.63 | −2.12 | −1.37% | 0.00 cr | 154.58 | 80.3% | ₹0 cr |
| 27 Jul '26 | 152.40 | 154.80 | 150.50 | 154.75 | −0.17 | −0.11% | 0.00 cr | 152.49 | 91.3% | ₹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.
