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 | 167.00 | 167.00 | 163.45 | 163.45 | +1.55 | +0.96% | 0.00 cr | 164.72 | 100.0% | ₹0 cr |
| 03 Sep '26 | 162.80 | 162.80 | 161.90 | 161.90 | +6.85 | +4.42% | 0.00 cr | 162.70 | 100.0% | ₹0 cr |
| 02 Sep '26 | 163.90 | 163.90 | 155.00 | 155.05 | −7.90 | −4.85% | 0.00 cr | 157.14 | 99.2% | ₹0 cr |
| 01 Sep '26 | 162.95 | 162.95 | 155.01 | 162.95 | +0.00 | +0.00% | 0.00 cr | 157.22 | 99.4% | ₹0 cr |
| 31 Aug '26 | 166.22 | 166.22 | 154.00 | 162.95 | −2.45 | −1.48% | 0.00 cr | 160.54 | 59.5% | ₹0 cr |
| 28 Aug '26 | 165.40 | 165.40 | 165.40 | 165.40 | +0.02 | +0.01% | 0.00 cr | 165.40 | 100.0% | ₹0 cr |
| 27 Aug '26 | 163.90 | 166.00 | 163.89 | 165.38 | +2.29 | +1.40% | 0.00 cr | 164.15 | 100.0% | ₹0 cr |
| 26 Aug '26 | 163.09 | 163.09 | 163.09 | 163.09 | −0.81 | −0.49% | 0.00 cr | 163.09 | 100.0% | ₹0 cr |
| 25 Aug '26 | 164.90 | 164.90 | 156.00 | 163.90 | +3.90 | +2.44% | 0.00 cr | 160.16 | 88.3% | ₹0 cr |
| 24 Aug '26 | 165.97 | 165.97 | 157.00 | 160.00 | −5.97 | −3.60% | 0.00 cr | 159.91 | 100.0% | ₹0 cr |
| 21 Aug '26 | 160.00 | 180.00 | 130.01 | 165.97 | +5.97 | +3.73% | 0.00 cr | 152.59 | 91.5% | ₹0 cr |
| 20 Aug '26 | 164.50 | 169.90 | 160.00 | 160.00 | −4.00 | −2.44% | 0.00 cr | 167.38 | 99.3% | ₹0 cr |
| 19 Aug '26 | 169.96 | 170.00 | 158.00 | 164.00 | +8.18 | +5.25% | 0.00 cr | 162.11 | 48.4% | ₹0 cr |
| 18 Aug '26 | 157.45 | 174.00 | 155.00 | 155.82 | −5.08 | −3.16% | 0.00 cr | 156.39 | 100.0% | ₹0 cr |
| 14 Aug '26 | 161.00 | 161.50 | 156.30 | 160.90 | +0.70 | +0.44% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 156.00 | 161.95 | 156.00 | 160.20 | −1.65 | −1.02% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 155.00 | 169.95 | 154.90 | 161.85 | +3.75 | +2.37% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 158.30 | 164.30 | 156.10 | 158.10 | −1.05 | −0.66% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 161.75 | 165.90 | 156.50 | 159.15 | −2.60 | −1.61% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 161.05 | 166.95 | 161.05 | 161.75 | +0.65 | +0.40% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 163.05 | 167.60 | 161.05 | 161.10 | −1.75 | −1.07% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 164.45 | 168.00 | 162.05 | 162.85 | −1.60 | −0.97% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 165.00 | 167.60 | 163.00 | 164.45 | +0.45 | +0.27% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 167.00 | 167.00 | 164.00 | 164.00 | −3.50 | −2.09% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 165.05 | 168.75 | 165.05 | 167.50 | −1.25 | −0.74% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 168.80 | 168.80 | 165.05 | 168.75 | −0.05 | −0.03% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 177.00 | 177.00 | 163.00 | 168.80 | +1.30 | +0.78% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 168.00 | 171.00 | 167.10 | 167.50 | −2.45 | −1.44% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 167.05 | 170.00 | 167.05 | 169.95 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 171.20 | 171.80 | 169.95 | 169.95 | −2.05 | −1.19% | 0.00 cr | — | — | ₹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.
