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 | 187.65 | 188.80 | 180.00 | 187.00 | +7.15 | +3.98% | 0.00 cr | 183.16 | 98.7% | ₹1 cr |
| 03 Sep '26 | 180.80 | 180.90 | 174.30 | 179.85 | +5.65 | +3.24% | 0.00 cr | 179.57 | 90.9% | ₹0 cr |
| 02 Sep '26 | 169.00 | 177.45 | 168.00 | 174.20 | +3.70 | +2.17% | 0.00 cr | 173.64 | 94.4% | ₹0 cr |
| 01 Sep '26 | 172.00 | 172.00 | 168.00 | 170.50 | −4.00 | −2.29% | 0.00 cr | 170.33 | 91.7% | ₹0 cr |
| 31 Aug '26 | 172.00 | 178.00 | 170.00 | 174.50 | +2.50 | +1.45% | 0.00 cr | 173.46 | 100.0% | ₹0 cr |
| 28 Aug '26 | 166.90 | 172.00 | 166.90 | 172.00 | +5.10 | +3.06% | 0.00 cr | 170.15 | 100.0% | ₹0 cr |
| 27 Aug '26 | 168.00 | 168.00 | 162.10 | 166.90 | +4.80 | +2.96% | 0.00 cr | 165.15 | 90.9% | ₹0 cr |
| 26 Aug '26 | 160.00 | 164.95 | 157.00 | 162.10 | +4.30 | +2.72% | 0.00 cr | 161.67 | 93.8% | ₹0 cr |
| 25 Aug '26 | 158.00 | 160.00 | 151.00 | 157.80 | −0.65 | −0.41% | 0.00 cr | 156.17 | 86.7% | ₹0 cr |
| 24 Aug '26 | 159.55 | 161.35 | 149.00 | 158.45 | +4.75 | +3.09% | 0.00 cr | 156.84 | 88.5% | ₹0 cr |
| 21 Aug '26 | 155.00 | 155.00 | 150.05 | 153.70 | +5.10 | +3.43% | 0.00 cr | 152.17 | 100.0% | ₹0 cr |
| 20 Aug '26 | 148.00 | 149.90 | 140.40 | 148.60 | +1.00 | +0.68% | 0.00 cr | 146.43 | 83.3% | ₹0 cr |
| 19 Aug '26 | 142.00 | 149.00 | 140.00 | 147.60 | +0.80 | +0.54% | 0.00 cr | 146.01 | 77.8% | ₹0 cr |
| 18 Aug '26 | 141.00 | 147.00 | 141.00 | 146.80 | +3.50 | +2.44% | 0.00 cr | 145.57 | 75.0% | ₹0 cr |
| 17 Aug '26 | 142.80 | 147.00 | 141.10 | 143.30 | +1.60 | +1.13% | 0.00 cr | 142.69 | 85.7% | ₹0 cr |
| 14 Aug '26 | 135.00 | 143.00 | 133.10 | 141.70 | +4.80 | +3.51% | 0.00 cr | 138.34 | 80.0% | ₹0 cr |
| 13 Aug '26 | 137.00 | 138.50 | 131.95 | 136.90 | −1.95 | −1.40% | 0.00 cr | 134.95 | 70.0% | ₹0 cr |
| 12 Aug '26 | 140.50 | 141.00 | 137.45 | 138.85 | −5.80 | −4.01% | 0.00 cr | 138.75 | 66.7% | ₹0 cr |
| 11 Aug '26 | 148.00 | 148.00 | 134.00 | 144.65 | +3.65 | +2.59% | 0.00 cr | 142.86 | 71.4% | ₹0 cr |
| 10 Aug '26 | 140.10 | 141.00 | 137.75 | 141.00 | −4.00 | −2.76% | 0.00 cr | 139.54 | 87.5% | ₹0 cr |
| 07 Aug '26 | 147.00 | 147.00 | 143.10 | 145.00 | +1.90 | +1.33% | 0.00 cr | 145.18 | 83.3% | ₹0 cr |
| 06 Aug '26 | 134.10 | 143.10 | 134.10 | 143.10 | +6.10 | +4.45% | 0.00 cr | 140.23 | 100.0% | ₹0 cr |
| 05 Aug '26 | 137.00 | 137.00 | 137.00 | 137.00 | +0.00 | +0.00% | 0.00 cr | 137.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 142.70 | 142.70 | 137.00 | 137.00 | −5.70 | −3.99% | 0.00 cr | 139.85 | 100.0% | ₹0 cr |
| 03 Aug '26 | 132.65 | 142.70 | 132.65 | 142.70 | +3.15 | +2.26% | 0.00 cr | 137.68 | 100.0% | ₹0 cr |
| 31 Jul '26 | 136.30 | 142.00 | 136.30 | 139.55 | +3.25 | +2.38% | 0.00 cr | 138.73 | 75.0% | ₹0 cr |
| 30 Jul '26 | 138.00 | 138.00 | 132.10 | 136.30 | +4.20 | +3.18% | 0.00 cr | 134.76 | 86.7% | ₹0 cr |
| 29 Jul '26 | 131.20 | 132.30 | 130.90 | 132.10 | +6.10 | +4.84% | 0.00 cr | 131.96 | 94.7% | ₹0 cr |
| 28 Jul '26 | 128.00 | 134.00 | 126.00 | 126.00 | −2.30 | −1.79% | 0.00 cr | 130.62 | 83.3% | ₹0 cr |
| 27 Jul '26 | 121.70 | 128.40 | 121.70 | 128.30 | +6.00 | +4.91% | 0.00 cr | 125.81 | 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.
