End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 169.00 | 172.38 | 169.00 | 171.00 | +2.00 | +1.18% | 0.00 cr | 170.55 | ₹0 cr |
| 03 Sep '26 | 163.60 | 169.67 | 163.25 | 169.00 | +2.65 | +1.59% | 0.00 cr | 168.94 | ₹0 cr |
| 02 Sep '26 | 166.35 | 166.35 | 166.35 | 166.35 | −3.39 | −2.00% | 0.00 cr | 166.35 | ₹0 cr |
| 01 Sep '26 | 172.50 | 173.00 | 169.74 | 169.74 | −3.46 | −2.00% | 0.00 cr | 171.41 | ₹0 cr |
| 31 Aug '26 | 173.20 | 173.20 | 173.20 | 173.20 | −3.53 | −2.00% | 0.00 cr | 173.20 | ₹0 cr |
| 28 Aug '26 | 180.33 | 180.33 | 176.73 | 176.73 | −3.60 | −2.00% | 0.00 cr | 177.16 | ₹0 cr |
| 27 Aug '26 | 180.33 | 180.33 | 180.33 | 180.33 | −3.68 | −2.00% | 0.00 cr | 180.33 | ₹0 cr |
| 26 Aug '26 | 183.41 | 184.01 | 183.41 | 184.01 | −3.14 | −1.68% | 0.00 cr | 183.66 | ₹0 cr |
| 25 Aug '26 | 187.16 | 187.16 | 187.15 | 187.15 | −3.81 | −2.00% | 0.00 cr | 187.16 | ₹0 cr |
| 24 Aug '26 | 190.96 | 190.96 | 186.01 | 190.96 | +9.09 | +5.00% | 0.00 cr | 190.75 | ₹1 cr |
| 21 Aug '26 | 181.87 | 181.87 | 181.87 | 181.87 | +8.66 | +5.00% | 0.00 cr | 181.87 | ₹0 cr |
| 20 Aug '26 | 173.21 | 173.21 | 173.21 | 173.21 | +8.24 | +4.99% | 0.00 cr | 173.21 | ₹0 cr |
| 19 Aug '26 | 151.00 | 164.97 | 151.00 | 164.97 | +7.85 | +5.00% | 0.00 cr | 163.76 | ₹0 cr |
| 18 Aug '26 | 159.00 | 160.00 | 157.10 | 157.12 | −2.22 | −1.39% | 0.00 cr | 158.05 | ₹0 cr |
| 17 Aug '26 | 160.99 | 162.00 | 154.10 | 159.34 | +3.59 | +2.30% | 0.00 cr | 157.63 | ₹0 cr |
| 14 Aug '26 | 156.34 | 156.99 | 155.00 | 155.75 | −0.60 | −0.38% | 0.00 cr | 155.49 | ₹0 cr |
| 13 Aug '26 | 158.90 | 158.90 | 156.17 | 156.35 | −1.52 | −0.96% | 0.00 cr | 157.82 | ₹0 cr |
| 12 Aug '26 | 159.89 | 159.89 | 154.05 | 157.87 | +0.09 | +0.06% | 0.00 cr | 155.62 | ₹0 cr |
| 11 Aug '26 | 157.30 | 159.82 | 155.10 | 157.78 | −1.71 | −1.07% | 0.00 cr | 156.76 | ₹0 cr |
| 10 Aug '26 | 167.00 | 168.00 | 158.00 | 159.49 | −6.51 | −3.92% | 0.00 cr | 161.54 | ₹0 cr |
| 07 Aug '26 | 162.00 | 166.35 | 158.00 | 166.00 | +7.57 | +4.78% | 0.00 cr | 164.95 | ₹0 cr |
| 06 Aug '26 | 159.00 | 162.74 | 157.00 | 158.43 | +0.75 | +0.48% | 0.00 cr | 159.78 | ₹0 cr |
| 05 Aug '26 | 161.00 | 161.00 | 154.00 | 157.68 | −1.34 | −0.84% | 0.00 cr | 156.46 | ₹0 cr |
| 04 Aug '26 | 163.00 | 163.00 | 156.10 | 159.02 | −2.64 | −1.63% | 0.00 cr | 158.67 | ₹0 cr |
| 03 Aug '26 | 162.21 | 164.00 | 158.01 | 161.66 | −0.55 | −0.34% | 0.00 cr | 159.53 | ₹0 cr |
| 31 Jul '26 | 164.00 | 164.00 | 159.01 | 162.21 | +0.21 | +0.13% | 0.00 cr | 161.26 | ₹0 cr |
| 30 Jul '26 | 164.99 | 164.99 | 158.10 | 162.00 | −1.44 | −0.88% | 0.00 cr | 161.51 | ₹0 cr |
| 29 Jul '26 | 161.00 | 164.89 | 160.51 | 163.44 | +2.32 | +1.44% | 0.00 cr | 163.17 | ₹0 cr |
| 28 Jul '26 | 165.00 | 165.00 | 159.11 | 161.12 | −2.77 | −1.69% | 0.00 cr | 163.91 | ₹0 cr |
| 27 Jul '26 | 159.00 | 164.99 | 158.00 | 163.89 | +5.03 | +3.17% | 0.00 cr | 161.17 | ₹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.
