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 | 177.80 | 183.97 | 176.27 | 181.09 | +3.63 | +2.05% | 0.69 cr | 179.33 | 36.9% | ₹124 cr |
| 03 Sep '26 | 172.95 | 179.20 | 172.32 | 177.46 | +5.62 | +3.27% | 1.74 cr | 176.73 | 31.9% | ₹308 cr |
| 02 Sep '26 | 166.97 | 173.84 | 166.40 | 171.84 | +4.21 | +2.51% | 0.68 cr | 169.94 | 37.6% | ₹116 cr |
| 01 Sep '26 | 167.00 | 172.00 | 164.06 | 167.63 | +0.52 | +0.31% | 0.98 cr | 168.70 | 34.5% | ₹165 cr |
| 31 Aug '26 | 168.40 | 174.34 | 165.48 | 167.11 | −1.30 | −0.77% | 2.29 cr | 168.91 | 50.1% | ₹388 cr |
| 28 Aug '26 | 167.90 | 171.44 | 165.91 | 168.41 | +1.05 | +0.63% | 0.87 cr | 169.48 | 39.9% | ₹147 cr |
| 27 Aug '26 | 166.00 | 170.68 | 165.30 | 167.36 | −0.17 | −0.10% | 0.71 cr | 167.95 | 33.0% | ₹120 cr |
| 26 Aug '26 | 168.91 | 173.89 | 166.50 | 167.53 | −1.75 | −1.03% | 0.92 cr | 169.65 | 29.4% | ₹156 cr |
| 25 Aug '26 | 169.00 | 171.55 | 167.10 | 169.28 | +0.44 | +0.26% | 1.55 cr | 169.37 | 24.1% | ₹262 cr |
| 24 Aug '26 | 159.00 | 172.33 | 157.55 | 168.84 | +10.24 | +6.46% | 6.47 cr | 168.13 | 16.1% | ₹1,088 cr |
| 21 Aug '26 | 151.94 | 160.00 | 151.00 | 158.60 | +13.11 | +9.01% | 6.57 cr | 155.66 | 13.7% | ₹1,022 cr |
| 20 Aug '26 | 148.00 | 150.70 | 145.00 | 145.49 | −2.34 | −1.58% | 0.51 cr | 147.85 | 43.4% | ₹76 cr |
| 19 Aug '26 | 143.69 | 148.35 | 143.30 | 147.83 | +2.86 | +1.97% | 0.71 cr | 146.81 | 41.8% | ₹104 cr |
| 18 Aug '26 | 144.56 | 146.70 | 143.01 | 144.97 | +0.37 | +0.26% | 1.11 cr | 144.77 | 80.5% | ₹161 cr |
| 17 Aug '26 | 144.20 | 145.60 | 142.65 | 144.60 | +0.21 | +0.15% | 0.39 cr | 144.18 | 52.0% | ₹56 cr |
| 14 Aug '26 | 141.00 | 145.65 | 139.83 | 144.39 | +3.05 | +2.16% | 0.97 cr | 143.46 | 42.2% | ₹139 cr |
| 13 Aug '26 | 141.99 | 146.00 | 138.53 | 141.34 | +2.29 | +1.65% | 3.24 cr | 141.55 | 36.2% | ₹459 cr |
| 12 Aug '26 | 139.01 | 141.28 | 137.39 | 139.05 | −0.70 | −0.50% | 0.17 cr | 138.89 | 46.7% | ₹23 cr |
| 11 Aug '26 | 139.96 | 140.80 | 137.50 | 139.75 | +0.45 | +0.32% | 0.27 cr | 139.32 | 43.2% | ₹38 cr |
| 10 Aug '26 | 144.35 | 144.89 | 138.15 | 139.30 | −4.44 | −3.09% | 0.32 cr | 141.22 | 43.0% | ₹45 cr |
| 07 Aug '26 | 142.95 | 145.30 | 141.75 | 143.74 | +1.07 | +0.75% | 0.28 cr | 143.65 | 41.2% | ₹40 cr |
| 06 Aug '26 | 143.10 | 144.58 | 141.21 | 142.67 | +0.12 | +0.08% | 0.36 cr | 142.57 | 37.1% | ₹52 cr |
| 05 Aug '26 | 142.00 | 148.79 | 141.65 | 142.55 | +0.66 | +0.47% | 1.03 cr | 145.30 | 21.7% | ₹150 cr |
| 04 Aug '26 | 148.47 | 151.34 | 140.55 | 141.89 | −4.30 | −2.94% | 2.95 cr | 146.50 | 17.6% | ₹433 cr |
| 03 Aug '26 | 136.33 | 152.21 | 136.30 | 146.19 | +16.80 | +12.98% | 9.28 cr | 147.31 | 17.7% | ₹1,368 cr |
| 31 Jul '26 | 131.79 | 131.94 | 128.70 | 129.39 | −1.11 | −0.85% | 0.12 cr | 130.26 | 50.3% | ₹16 cr |
| 30 Jul '26 | 131.14 | 131.98 | 129.61 | 130.50 | −0.75 | −0.57% | 0.10 cr | 130.61 | 48.2% | ₹13 cr |
| 29 Jul '26 | 130.50 | 132.00 | 129.35 | 131.25 | +0.95 | +0.73% | 0.11 cr | 130.82 | 49.5% | ₹15 cr |
| 28 Jul '26 | 130.42 | 133.00 | 129.66 | 130.30 | −0.12 | −0.09% | 0.12 cr | 130.95 | 48.1% | ₹15 cr |
| 27 Jul '26 | 131.00 | 132.27 | 130.10 | 130.42 | +0.66 | +0.51% | 0.10 cr | 131.13 | 55.2% | ₹13 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.
