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 | 169.94 | 169.94 | 167.99 | 167.99 | +2.38 | +1.44% | 0.00 cr | 168.67 | 62.5% | ₹0 cr |
| 03 Sep '26 | 162.99 | 167.00 | 161.55 | 165.61 | +2.62 | +1.61% | 0.00 cr | 164.06 | 61.1% | ₹0 cr |
| 02 Sep '26 | 162.63 | 165.00 | 162.62 | 162.99 | +0.94 | +0.58% | 0.00 cr | 163.52 | 71.0% | ₹0 cr |
| 01 Sep '26 | 164.10 | 169.20 | 162.05 | 162.05 | −1.95 | −1.19% | 0.00 cr | 164.26 | 56.8% | ₹0 cr |
| 31 Aug '26 | 165.00 | 167.95 | 163.61 | 164.00 | −3.89 | −2.32% | 0.00 cr | 166.65 | 48.8% | ₹0 cr |
| 28 Aug '26 | 165.00 | 167.89 | 164.00 | 167.89 | +4.35 | +2.66% | 0.00 cr | 165.11 | 95.9% | ₹0 cr |
| 27 Aug '26 | 168.00 | 169.00 | 162.10 | 163.54 | −4.44 | −2.64% | 0.00 cr | 164.77 | 93.1% | ₹0 cr |
| 26 Aug '26 | 169.40 | 169.40 | 164.40 | 167.98 | −1.86 | −1.10% | 0.00 cr | 165.70 | 73.8% | ₹0 cr |
| 25 Aug '26 | 170.00 | 170.00 | 166.11 | 169.84 | +4.85 | +2.94% | 0.00 cr | 169.55 | 88.2% | ₹0 cr |
| 24 Aug '26 | 165.00 | 169.18 | 164.00 | 164.99 | −0.01 | −0.01% | 0.00 cr | 166.46 | 86.2% | ₹0 cr |
| 21 Aug '26 | 167.00 | 169.00 | 161.50 | 165.00 | +0.68 | +0.41% | 0.00 cr | 163.31 | 78.7% | ₹0 cr |
| 20 Aug '26 | 170.00 | 170.00 | 164.32 | 164.32 | −4.66 | −2.76% | 0.00 cr | 167.32 | 72.0% | ₹0 cr |
| 19 Aug '26 | 160.00 | 172.90 | 160.00 | 168.98 | +6.80 | +4.19% | 0.00 cr | 167.38 | 78.1% | ₹0 cr |
| 18 Aug '26 | 165.97 | 168.39 | 161.25 | 162.18 | −3.79 | −2.28% | 0.00 cr | 163.21 | 99.0% | ₹0 cr |
| 17 Aug '26 | 167.11 | 168.96 | 165.01 | 165.97 | −2.01 | −1.20% | 0.00 cr | 166.10 | 79.2% | ₹0 cr |
| 14 Aug '26 | 170.90 | 170.90 | 167.81 | 167.98 | +0.79 | +0.47% | 0.00 cr | 168.18 | 91.7% | ₹0 cr |
| 13 Aug '26 | 167.90 | 172.97 | 166.60 | 167.19 | −0.71 | −0.42% | 0.00 cr | 167.55 | 84.4% | ₹0 cr |
| 12 Aug '26 | 168.50 | 169.90 | 165.50 | 167.90 | −0.60 | −0.36% | 0.00 cr | 167.43 | 57.9% | ₹0 cr |
| 11 Aug '26 | 167.11 | 170.00 | 167.11 | 168.50 | −1.47 | −0.86% | 0.00 cr | 169.56 | 88.7% | ₹0 cr |
| 10 Aug '26 | 165.00 | 170.00 | 165.00 | 169.97 | +1.92 | +1.14% | 0.00 cr | 169.83 | 77.2% | ₹0 cr |
| 07 Aug '26 | 170.00 | 170.50 | 168.05 | 168.05 | +1.05 | +0.63% | 0.00 cr | 170.02 | 99.7% | ₹0 cr |
| 06 Aug '26 | 170.51 | 170.51 | 164.98 | 167.00 | −3.00 | −1.76% | 0.00 cr | 165.49 | 91.4% | ₹0 cr |
| 05 Aug '26 | 171.50 | 171.50 | 168.52 | 170.00 | +1.49 | +0.88% | 0.00 cr | 170.49 | 88.1% | ₹0 cr |
| 04 Aug '26 | 172.99 | 173.00 | 168.51 | 168.51 | +0.51 | +0.30% | 0.00 cr | 171.83 | 78.8% | ₹0 cr |
| 03 Aug '26 | 169.22 | 170.00 | 165.01 | 168.00 | −1.22 | −0.72% | 0.00 cr | 167.93 | 58.6% | ₹0 cr |
| 31 Jul '26 | 164.00 | 173.40 | 164.00 | 169.22 | +0.67 | +0.40% | 0.00 cr | 169.16 | 93.4% | ₹0 cr |
| 30 Jul '26 | 165.61 | 171.90 | 165.61 | 168.55 | +1.55 | +0.93% | 0.00 cr | 169.11 | 59.7% | ₹0 cr |
| 29 Jul '26 | 171.00 | 171.00 | 166.70 | 167.00 | −2.00 | −1.18% | 0.00 cr | 167.55 | 75.8% | ₹0 cr |
| 28 Jul '26 | 177.00 | 177.00 | 165.43 | 169.00 | −0.07 | −0.04% | 0.00 cr | 168.18 | 56.0% | ₹0 cr |
| 27 Jul '26 | 165.06 | 172.00 | 163.25 | 169.07 | +4.01 | +2.43% | 0.00 cr | 167.34 | 48.6% | ₹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.
