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 | 176.80 | 177.66 | 168.18 | 170.65 | −5.83 | −3.30% | 0.23 cr | 173.95 | 37.8% | ₹40 cr |
| 03 Sep '26 | 177.00 | 182.45 | 175.40 | 176.48 | +0.92 | +0.52% | 0.27 cr | 179.32 | 32.2% | ₹48 cr |
| 02 Sep '26 | 176.80 | 176.94 | 172.07 | 175.56 | −1.29 | −0.73% | 0.22 cr | 174.60 | 29.1% | ₹38 cr |
| 01 Sep '26 | 185.77 | 185.77 | 172.25 | 176.85 | −8.92 | −4.80% | 0.54 cr | 176.58 | 34.4% | ₹95 cr |
| 31 Aug '26 | 177.95 | 189.40 | 176.80 | 185.77 | +7.80 | +4.38% | 1.10 cr | 185.15 | 31.9% | ₹204 cr |
| 28 Aug '26 | 175.00 | 181.66 | 174.11 | 177.97 | +3.32 | +1.90% | 0.40 cr | 178.45 | 40.9% | ₹72 cr |
| 27 Aug '26 | 164.11 | 179.00 | 164.11 | 174.65 | +10.56 | +6.44% | 0.97 cr | 172.53 | 34.8% | ₹168 cr |
| 26 Aug '26 | 163.50 | 167.00 | 161.52 | 164.09 | +3.19 | +1.98% | 0.24 cr | 164.51 | 31.8% | ₹40 cr |
| 25 Aug '26 | 162.00 | 164.85 | 158.61 | 160.90 | +1.92 | +1.21% | 0.16 cr | 161.51 | 44.5% | ₹26 cr |
| 24 Aug '26 | 162.19 | 162.84 | 157.11 | 158.98 | −2.57 | −1.59% | 0.19 cr | 159.27 | 42.9% | ₹30 cr |
| 21 Aug '26 | 152.40 | 167.67 | 150.00 | 161.55 | +8.73 | +5.71% | 0.81 cr | 162.50 | 39.3% | ₹131 cr |
| 20 Aug '26 | 154.15 | 154.90 | 151.40 | 152.82 | −0.09 | −0.06% | 0.16 cr | 152.66 | 30.5% | ₹24 cr |
| 19 Aug '26 | 147.79 | 154.95 | 147.13 | 152.91 | +4.75 | +3.21% | 0.28 cr | 152.60 | 35.3% | ₹43 cr |
| 18 Aug '26 | 146.15 | 148.70 | 143.85 | 148.16 | +1.88 | +1.29% | 0.24 cr | 146.01 | 38.6% | ₹34 cr |
| 17 Aug '26 | 148.05 | 149.05 | 144.50 | 146.28 | −1.77 | −1.20% | 0.22 cr | 146.21 | 38.0% | ₹32 cr |
| 14 Aug '26 | 146.50 | 152.00 | 145.89 | 148.05 | +1.40 | +0.95% | 0.22 cr | 149.23 | 35.7% | ₹34 cr |
| 13 Aug '26 | 145.50 | 151.10 | 143.40 | 146.65 | +0.23 | +0.16% | 0.25 cr | 148.65 | 55.4% | ₹37 cr |
| 12 Aug '26 | 148.82 | 150.20 | 146.00 | 146.42 | −2.58 | −1.73% | 0.12 cr | 148.07 | 30.8% | ₹17 cr |
| 11 Aug '26 | 147.00 | 150.21 | 145.50 | 149.00 | +1.89 | +1.28% | 0.28 cr | 147.38 | 52.7% | ₹41 cr |
| 10 Aug '26 | 148.99 | 150.87 | 146.25 | 147.11 | −1.13 | −0.76% | 0.17 cr | 148.34 | 41.0% | ₹25 cr |
| 07 Aug '26 | 150.90 | 151.88 | 146.77 | 148.24 | −2.06 | −1.37% | 0.19 cr | 149.01 | 38.8% | ₹28 cr |
| 06 Aug '26 | 156.30 | 156.69 | 149.80 | 150.30 | −5.04 | −3.24% | 0.17 cr | 152.57 | 40.9% | ₹26 cr |
| 05 Aug '26 | 153.25 | 156.50 | 152.69 | 155.34 | +2.59 | +1.70% | 0.15 cr | 155.43 | 33.3% | ₹23 cr |
| 04 Aug '26 | 153.60 | 154.55 | 150.99 | 152.75 | +0.36 | +0.24% | 0.15 cr | 152.84 | 33.7% | ₹23 cr |
| 03 Aug '26 | 151.89 | 156.00 | 151.05 | 152.39 | +2.91 | +1.95% | 0.21 cr | 153.93 | 39.8% | ₹32 cr |
| 31 Jul '26 | 150.00 | 153.00 | 147.75 | 149.48 | +1.40 | +0.95% | 0.17 cr | 151.33 | 29.1% | ₹26 cr |
| 30 Jul '26 | 155.00 | 158.32 | 146.80 | 148.08 | −7.05 | −4.54% | 0.40 cr | 150.14 | 48.5% | ₹60 cr |
| 29 Jul '26 | 166.40 | 166.40 | 150.33 | 155.13 | −8.89 | −5.42% | 0.59 cr | 158.20 | 29.2% | ₹93 cr |
| 28 Jul '26 | 163.95 | 165.50 | 160.00 | 164.02 | +1.15 | +0.71% | 0.17 cr | 161.88 | 38.3% | ₹27 cr |
| 27 Jul '26 | 157.50 | 165.45 | 157.50 | 162.87 | +6.69 | +4.28% | 0.35 cr | 163.63 | 45.7% | ₹57 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.
