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 | 158.65 | 161.80 | 156.25 | 160.90 | +2.10 | +1.32% | 0.00 cr | 159.22 | 75.0% | ₹0 cr |
| 03 Sep '26 | 167.10 | 167.10 | 158.65 | 158.80 | −8.15 | −4.88% | 0.01 cr | 161.49 | 80.6% | ₹1 cr |
| 02 Sep '26 | 168.60 | 170.00 | 166.00 | 166.95 | −2.80 | −1.65% | 0.00 cr | 168.00 | 88.2% | ₹0 cr |
| 01 Sep '26 | 167.25 | 171.85 | 167.25 | 169.75 | +0.85 | +0.50% | 0.00 cr | 168.74 | 64.5% | ₹0 cr |
| 31 Aug '26 | 168.45 | 170.00 | 165.50 | 168.90 | −0.20 | −0.12% | 0.00 cr | 168.18 | 69.0% | ₹1 cr |
| 28 Aug '26 | 172.85 | 174.50 | 165.00 | 169.10 | −0.10 | −0.06% | 0.01 cr | 170.35 | 61.2% | ₹1 cr |
| 27 Aug '26 | 173.40 | 173.55 | 168.70 | 169.20 | −4.70 | −2.70% | 0.00 cr | 170.41 | 76.0% | ₹0 cr |
| 26 Aug '26 | 170.00 | 175.00 | 170.00 | 173.90 | +4.65 | +2.75% | 0.00 cr | 172.48 | 69.0% | ₹0 cr |
| 25 Aug '26 | 170.20 | 172.00 | 168.00 | 169.25 | −0.95 | −0.56% | 0.00 cr | 170.31 | 59.6% | ₹1 cr |
| 24 Aug '26 | 181.00 | 181.00 | 169.40 | 170.20 | −6.45 | −3.65% | 0.00 cr | 174.45 | 67.9% | ₹1 cr |
| 21 Aug '26 | 177.25 | 179.80 | 174.05 | 176.65 | −0.60 | −0.34% | 0.00 cr | 176.40 | 54.5% | ₹0 cr |
| 20 Aug '26 | 179.20 | 180.00 | 176.15 | 177.25 | −3.25 | −1.80% | 0.00 cr | 177.97 | 64.3% | ₹0 cr |
| 19 Aug '26 | 179.90 | 182.50 | 174.00 | 180.50 | +3.90 | +2.21% | 0.01 cr | 179.80 | 56.9% | ₹1 cr |
| 18 Aug '26 | 172.10 | 178.50 | 168.55 | 176.60 | +5.65 | +3.31% | 0.00 cr | 174.83 | 77.8% | ₹1 cr |
| 17 Aug '26 | 174.00 | 174.00 | 166.30 | 170.95 | +1.55 | +0.91% | 0.00 cr | 169.51 | 66.7% | ₹0 cr |
| 14 Aug '26 | 178.00 | 178.00 | 168.60 | 169.40 | −3.75 | −2.17% | 0.00 cr | 170.94 | 74.2% | ₹0 cr |
| 13 Aug '26 | 165.00 | 175.45 | 165.00 | 173.15 | +6.05 | +3.62% | 0.01 cr | 169.88 | 77.2% | ₹1 cr |
| 12 Aug '26 | 178.00 | 178.00 | 167.00 | 167.10 | −8.65 | −4.92% | 0.01 cr | 168.93 | 67.1% | ₹1 cr |
| 11 Aug '26 | 181.70 | 181.70 | 173.00 | 175.75 | −3.85 | −2.14% | 0.01 cr | 175.52 | 72.2% | ₹2 cr |
| 10 Aug '26 | 189.00 | 190.45 | 174.45 | 179.60 | −3.15 | −1.72% | 0.02 cr | 182.96 | 56.5% | ₹3 cr |
| 07 Aug '26 | 179.40 | 182.75 | 174.25 | 182.75 | +8.70 | +5.00% | 0.02 cr | 181.23 | 61.4% | ₹4 cr |
| 06 Aug '26 | 171.90 | 174.05 | 168.10 | 174.05 | +8.25 | +4.98% | 0.03 cr | 172.80 | 62.6% | ₹6 cr |
| 05 Aug '26 | 157.95 | 165.80 | 157.95 | 165.80 | +7.85 | +4.97% | 0.02 cr | 164.80 | 64.8% | ₹4 cr |
| 04 Aug '26 | 155.00 | 158.00 | 151.60 | 157.95 | +3.35 | +2.17% | 0.00 cr | 156.39 | 69.1% | ₹1 cr |
| 03 Aug '26 | 153.40 | 154.90 | 150.00 | 154.60 | +3.85 | +2.55% | 0.01 cr | 153.41 | 66.7% | ₹1 cr |
| 31 Jul '26 | 144.90 | 151.80 | 144.90 | 150.75 | +5.80 | +4.00% | 0.00 cr | 149.03 | 72.7% | ₹0 cr |
| 30 Jul '26 | 149.65 | 149.95 | 144.05 | 144.95 | −2.30 | −1.56% | 0.00 cr | 146.45 | 58.5% | ₹1 cr |
| 29 Jul '26 | 144.00 | 148.90 | 143.10 | 147.25 | +3.25 | +2.26% | 0.00 cr | 145.83 | 71.4% | ₹1 cr |
| 28 Jul '26 | 149.00 | 150.00 | 143.00 | 144.00 | −5.40 | −3.61% | 0.01 cr | 145.17 | 67.5% | ₹1 cr |
| 27 Jul '26 | 156.05 | 158.00 | 148.00 | 149.40 | −5.60 | −3.61% | 0.01 cr | 151.42 | 68.8% | ₹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.
