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 | 170.10 | 173.84 | 163.10 | 168.34 | −0.06 | −0.04% | 0.01 cr | 167.82 | ₹1 cr |
| 03 Sep '26 | 163.85 | 168.73 | 157.09 | 168.40 | +7.70 | +4.79% | 0.01 cr | 165.50 | ₹2 cr |
| 02 Sep '26 | 151.53 | 160.71 | 146.10 | 160.70 | +7.64 | +4.99% | 0.02 cr | 158.49 | ₹3 cr |
| 01 Sep '26 | 152.50 | 157.00 | 149.39 | 153.06 | −4.19 | −2.66% | 0.01 cr | 152.19 | ₹2 cr |
| 31 Aug '26 | 160.00 | 162.50 | 156.00 | 157.25 | −3.23 | −2.01% | 0.00 cr | 159.40 | ₹1 cr |
| 28 Aug '26 | 154.50 | 162.00 | 154.10 | 160.48 | +3.60 | +2.29% | 0.00 cr | 159.37 | ₹1 cr |
| 27 Aug '26 | 157.00 | 162.50 | 153.62 | 156.88 | −1.01 | −0.64% | 0.00 cr | 157.16 | ₹1 cr |
| 26 Aug '26 | 164.00 | 164.00 | 156.00 | 157.89 | −3.81 | −2.36% | 0.00 cr | 160.61 | ₹1 cr |
| 25 Aug '26 | 158.90 | 168.00 | 156.25 | 161.70 | −2.77 | −1.68% | 0.01 cr | 160.14 | ₹2 cr |
| 24 Aug '26 | 178.98 | 178.98 | 162.98 | 164.47 | −7.08 | −4.13% | 0.01 cr | 168.70 | ₹1 cr |
| 21 Aug '26 | 165.01 | 177.70 | 163.83 | 171.55 | −0.90 | −0.52% | 0.02 cr | 166.59 | ₹4 cr |
| 20 Aug '26 | 159.65 | 176.45 | 159.65 | 172.45 | +4.40 | +2.62% | 0.03 cr | 165.94 | ₹5 cr |
| 19 Aug '26 | 168.05 | 173.35 | 168.05 | 168.05 | −8.84 | −5.00% | 0.00 cr | 168.05 | ₹1 cr |
| 18 Aug '26 | 176.00 | 177.13 | 175.05 | 176.89 | +8.19 | +4.85% | 0.02 cr | 176.87 | ₹4 cr |
| 17 Aug '26 | 163.60 | 168.72 | 163.60 | 168.70 | +8.01 | +4.98% | 0.02 cr | 168.24 | ₹4 cr |
| 14 Aug '26 | 158.80 | 160.69 | 154.20 | 160.69 | +7.65 | +5.00% | 0.02 cr | 159.47 | ₹3 cr |
| 13 Aug '26 | 153.04 | 153.04 | 150.00 | 153.04 | +7.28 | +4.99% | 0.02 cr | 152.82 | ₹3 cr |
| 12 Aug '26 | 144.85 | 145.76 | 140.50 | 145.76 | +6.94 | +5.00% | 0.01 cr | 145.64 | ₹2 cr |
| 11 Aug '26 | 130.00 | 138.82 | 130.00 | 138.82 | +6.61 | +5.00% | 0.06 cr | 131.60 | ₹7 cr |
| 10 Aug '26 | 137.99 | 137.99 | 128.02 | 132.21 | −2.54 | −1.88% | 0.02 cr | 130.79 | ₹3 cr |
| 07 Aug '26 | 141.50 | 141.54 | 134.48 | 134.75 | −6.80 | −4.80% | 0.03 cr | 135.51 | ₹4 cr |
| 06 Aug '26 | 150.50 | 150.50 | 139.59 | 141.55 | −5.38 | −3.66% | 0.02 cr | 141.91 | ₹3 cr |
| 05 Aug '26 | 149.00 | 149.99 | 137.45 | 146.93 | +2.25 | +1.56% | 0.02 cr | 146.29 | ₹3 cr |
| 04 Aug '26 | 141.00 | 146.00 | 138.00 | 144.68 | +4.71 | +3.37% | 0.02 cr | 142.90 | ₹3 cr |
| 03 Aug '26 | 137.50 | 141.00 | 132.11 | 139.97 | +3.29 | +2.41% | 0.03 cr | 137.83 | ₹4 cr |
| 31 Jul '26 | 135.00 | 137.50 | 131.30 | 136.68 | +1.76 | +1.30% | 0.01 cr | 133.92 | ₹2 cr |
| 30 Jul '26 | 134.90 | 136.00 | 129.80 | 134.92 | +3.48 | +2.65% | 0.01 cr | 133.60 | ₹2 cr |
| 29 Jul '26 | 124.50 | 131.75 | 119.50 | 131.44 | +5.96 | +4.75% | 0.03 cr | 127.41 | ₹4 cr |
| 28 Jul '26 | 129.00 | 129.00 | 124.00 | 125.48 | +0.60 | +0.48% | 0.02 cr | 125.61 | ₹2 cr |
| 27 Jul '26 | 125.00 | 126.90 | 123.66 | 124.88 | +1.20 | +0.97% | 0.01 cr | 125.00 | ₹1 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.
