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 | 168.74 | 171.00 | 166.54 | 169.23 | +0.49 | +0.29% | 0.00 cr | 169.16 | 56.6% | ₹0 cr |
| 03 Sep '26 | 168.54 | 170.78 | 165.15 | 168.74 | +0.37 | +0.22% | 0.00 cr | 168.47 | 67.7% | ₹0 cr |
| 02 Sep '26 | 173.80 | 173.80 | 168.10 | 168.37 | −4.72 | −2.73% | 0.00 cr | 169.54 | 67.3% | ₹0 cr |
| 01 Sep '26 | 174.00 | 174.87 | 167.10 | 173.09 | +2.49 | +1.46% | 0.00 cr | 171.77 | 61.5% | ₹0 cr |
| 31 Aug '26 | 175.57 | 175.57 | 166.25 | 170.60 | −4.97 | −2.83% | 0.00 cr | 170.29 | 70.7% | ₹0 cr |
| 28 Aug '26 | 169.15 | 177.90 | 169.15 | 175.57 | +5.67 | +3.34% | 0.00 cr | 174.39 | 81.1% | ₹0 cr |
| 27 Aug '26 | 176.00 | 178.95 | 167.74 | 169.90 | −6.24 | −3.54% | 0.00 cr | 173.67 | 44.1% | ₹0 cr |
| 26 Aug '26 | 178.94 | 178.94 | 172.63 | 176.14 | −0.05 | −0.03% | 0.00 cr | 176.45 | 71.1% | ₹0 cr |
| 25 Aug '26 | 168.00 | 178.00 | 168.00 | 176.19 | +8.33 | +4.96% | 0.00 cr | 175.55 | 66.7% | ₹1 cr |
| 24 Aug '26 | 168.00 | 172.87 | 165.20 | 167.86 | +0.06 | +0.04% | 0.00 cr | 168.48 | 67.1% | ₹0 cr |
| 21 Aug '26 | 164.00 | 174.00 | 164.00 | 167.80 | +3.27 | +1.99% | 0.00 cr | 167.56 | 47.4% | ₹0 cr |
| 20 Aug '26 | 164.00 | 170.74 | 164.00 | 164.53 | +0.53 | +0.32% | 0.00 cr | 166.77 | 77.1% | ₹0 cr |
| 19 Aug '26 | 165.11 | 168.20 | 162.10 | 164.00 | −4.20 | −2.50% | 0.00 cr | 164.95 | 56.7% | ₹0 cr |
| 18 Aug '26 | 167.43 | 168.20 | 167.40 | 168.20 | −0.92 | −0.54% | 0.00 cr | 167.78 | 91.8% | ₹0 cr |
| 17 Aug '26 | 171.20 | 174.90 | 165.00 | 169.12 | −0.40 | −0.24% | 0.00 cr | 167.91 | 68.9% | ₹0 cr |
| 14 Aug '26 | 170.00 | 174.00 | 165.00 | 169.52 | +1.52 | +0.90% | 0.00 cr | 169.90 | 60.2% | ₹0 cr |
| 13 Aug '26 | 159.36 | 179.00 | 159.00 | 168.00 | +9.47 | +5.97% | 0.00 cr | 169.07 | 48.1% | ₹0 cr |
| 12 Aug '26 | 160.04 | 162.00 | 158.20 | 158.53 | −2.36 | −1.47% | 0.00 cr | 159.86 | 67.7% | ₹0 cr |
| 11 Aug '26 | 159.98 | 162.80 | 158.36 | 160.89 | −0.65 | −0.40% | 0.00 cr | 160.85 | 73.8% | ₹0 cr |
| 10 Aug '26 | 159.50 | 163.40 | 158.09 | 161.54 | +2.04 | +1.28% | 0.00 cr | 161.45 | 66.3% | ₹0 cr |
| 07 Aug '26 | 160.00 | 161.00 | 156.19 | 159.50 | +0.48 | +0.30% | 0.00 cr | 159.72 | 53.5% | ₹0 cr |
| 06 Aug '26 | 156.33 | 162.99 | 156.25 | 159.02 | +1.88 | +1.20% | 0.00 cr | 159.03 | 55.1% | ₹0 cr |
| 05 Aug '26 | 160.56 | 162.23 | 155.82 | 157.14 | −0.55 | −0.35% | 0.00 cr | 158.69 | 64.5% | ₹0 cr |
| 04 Aug '26 | 158.00 | 161.39 | 154.75 | 157.69 | −0.88 | −0.55% | 0.00 cr | 158.73 | 49.6% | ₹0 cr |
| 03 Aug '26 | 155.70 | 164.90 | 151.90 | 158.57 | −1.55 | −0.97% | 0.00 cr | 159.25 | 39.6% | ₹0 cr |
| 31 Jul '26 | 157.00 | 163.00 | 157.00 | 160.12 | +3.01 | +1.92% | 0.00 cr | 160.25 | 45.2% | ₹0 cr |
| 30 Jul '26 | 159.57 | 159.57 | 156.50 | 157.11 | −1.13 | −0.71% | 0.00 cr | 158.18 | 52.8% | ₹0 cr |
| 29 Jul '26 | 156.35 | 160.99 | 156.05 | 158.24 | +0.31 | +0.20% | 0.00 cr | 158.29 | 41.8% | ₹0 cr |
| 28 Jul '26 | 160.00 | 160.70 | 157.15 | 157.93 | +0.81 | +0.52% | 0.00 cr | 158.76 | 82.2% | ₹0 cr |
| 27 Jul '26 | 154.20 | 162.89 | 154.20 | 157.12 | +2.15 | +1.39% | 0.00 cr | 157.96 | 47.3% | ₹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.
