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 | 173.00 | 175.60 | 167.85 | 168.45 | −3.20 | −1.86% | 0.36 cr | 171.49 | 43.4% | ₹61 cr |
| 03 Sep '26 | 169.26 | 172.40 | 166.20 | 171.65 | +2.50 | +1.48% | 0.36 cr | 169.52 | 46.5% | ₹61 cr |
| 02 Sep '26 | 169.45 | 170.00 | 166.64 | 169.15 | −0.52 | −0.31% | 0.12 cr | 168.70 | 47.9% | ₹20 cr |
| 01 Sep '26 | 169.52 | 172.79 | 167.56 | 169.67 | +0.97 | +0.57% | 0.12 cr | 169.52 | 33.7% | ₹21 cr |
| 31 Aug '26 | 171.97 | 172.70 | 168.20 | 168.70 | −4.01 | −2.32% | 0.13 cr | 169.53 | 45.8% | ₹22 cr |
| 28 Aug '26 | 172.89 | 174.49 | 171.10 | 172.71 | +0.70 | +0.41% | 0.13 cr | 172.76 | 38.4% | ₹22 cr |
| 27 Aug '26 | 172.14 | 176.30 | 171.03 | 172.01 | +0.16 | +0.09% | 0.22 cr | 173.69 | 30.7% | ₹38 cr |
| 26 Aug '26 | 170.70 | 175.84 | 170.50 | 171.85 | +1.86 | +1.09% | 0.22 cr | 172.62 | 37.5% | ₹39 cr |
| 25 Aug '26 | 172.50 | 172.73 | 169.31 | 169.99 | −2.03 | −1.18% | 0.16 cr | 170.61 | 39.1% | ₹27 cr |
| 24 Aug '26 | 174.99 | 176.00 | 171.27 | 172.02 | −1.21 | −0.70% | 0.22 cr | 173.04 | 28.2% | ₹38 cr |
| 21 Aug '26 | 172.90 | 178.15 | 171.50 | 173.23 | +1.24 | +0.72% | 0.35 cr | 174.45 | 24.5% | ₹62 cr |
| 20 Aug '26 | 171.80 | 175.90 | 169.84 | 171.99 | +1.15 | +0.67% | 0.40 cr | 173.01 | 26.0% | ₹68 cr |
| 19 Aug '26 | 177.95 | 177.95 | 170.02 | 170.84 | −6.27 | −3.54% | 0.50 cr | 172.61 | 29.1% | ₹86 cr |
| 18 Aug '26 | 185.00 | 186.75 | 175.50 | 177.11 | −5.99 | −3.27% | 2.27 cr | 180.89 | 14.0% | ₹410 cr |
| 17 Aug '26 | 163.00 | 186.50 | 161.47 | 183.10 | +22.95 | +14.33% | 6.51 cr | 179.64 | 10.6% | ₹1,169 cr |
| 14 Aug '26 | 163.46 | 163.99 | 158.92 | 160.15 | −3.31 | −2.02% | 0.15 cr | 160.54 | 44.4% | ₹25 cr |
| 13 Aug '26 | 160.88 | 164.30 | 159.10 | 163.46 | +3.88 | +2.43% | 0.18 cr | 162.66 | 37.3% | ₹30 cr |
| 12 Aug '26 | 161.86 | 161.86 | 158.44 | 159.58 | −1.03 | −0.64% | 0.13 cr | 159.42 | 49.8% | ₹21 cr |
| 11 Aug '26 | 157.56 | 161.00 | 155.81 | 160.61 | +3.81 | +2.43% | 0.26 cr | 158.98 | 38.8% | ₹41 cr |
| 10 Aug '26 | 164.90 | 164.90 | 155.50 | 156.80 | −7.54 | −4.59% | 0.59 cr | 159.73 | 55.6% | ₹95 cr |
| 07 Aug '26 | 163.00 | 168.54 | 155.38 | 164.34 | −9.62 | −5.53% | 1.04 cr | 164.40 | 38.3% | ₹172 cr |
| 06 Aug '26 | 181.10 | 181.11 | 173.07 | 173.96 | −6.65 | −3.68% | 0.41 cr | 176.24 | 64.2% | ₹73 cr |
| 05 Aug '26 | 181.85 | 182.75 | 179.50 | 180.61 | +0.57 | +0.32% | 0.14 cr | 180.84 | 51.9% | ₹25 cr |
| 04 Aug '26 | 178.00 | 181.79 | 176.50 | 180.04 | +2.24 | +1.26% | 0.18 cr | 179.02 | 42.7% | ₹32 cr |
| 03 Aug '26 | 180.00 | 181.80 | 177.30 | 177.80 | +0.15 | +0.08% | 0.14 cr | 179.55 | 50.3% | ₹24 cr |
| 31 Jul '26 | 177.00 | 178.60 | 174.38 | 177.65 | +2.05 | +1.17% | 0.11 cr | 177.27 | 42.9% | ₹20 cr |
| 30 Jul '26 | 181.62 | 181.62 | 175.00 | 175.60 | −6.02 | −3.31% | 0.21 cr | 176.40 | 51.8% | ₹37 cr |
| 29 Jul '26 | 178.05 | 183.00 | 178.00 | 181.62 | +4.31 | +2.43% | 0.29 cr | 180.27 | 58.7% | ₹52 cr |
| 28 Jul '26 | 181.73 | 182.44 | 175.98 | 177.31 | −3.88 | −2.14% | 0.22 cr | 179.33 | 59.5% | ₹39 cr |
| 27 Jul '26 | 185.19 | 185.19 | 180.75 | 181.19 | −1.61 | −0.88% | 0.10 cr | 182.57 | 59.1% | ₹19 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.
