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 | 193.60 | 193.60 | 188.00 | 189.90 | +1.90 | +1.01% | 0.00 cr | 188.29 | 90.7% | ₹0 cr |
| 03 Sep '26 | 193.00 | 193.00 | 187.50 | 188.00 | −2.90 | −1.52% | 0.00 cr | 189.18 | 77.3% | ₹0 cr |
| 02 Sep '26 | 190.91 | 191.86 | 190.00 | 190.90 | +4.16 | +2.23% | 0.00 cr | 190.81 | 94.4% | ₹0 cr |
| 01 Sep '26 | 197.00 | 197.00 | 186.02 | 186.74 | −3.45 | −1.81% | 0.00 cr | 190.48 | 84.3% | ₹0 cr |
| 31 Aug '26 | 188.25 | 194.00 | 185.02 | 190.19 | −3.20 | −1.65% | 0.00 cr | 189.15 | 76.1% | ₹0 cr |
| 28 Aug '26 | 188.00 | 194.00 | 185.00 | 193.39 | +6.18 | +3.30% | 0.00 cr | 189.21 | 87.8% | ₹0 cr |
| 27 Aug '26 | 187.10 | 193.00 | 182.01 | 187.21 | +0.82 | +0.44% | 0.00 cr | 187.12 | 66.2% | ₹0 cr |
| 26 Aug '26 | 192.23 | 192.24 | 185.15 | 186.39 | −5.85 | −3.04% | 0.00 cr | 189.27 | 96.5% | ₹0 cr |
| 25 Aug '26 | 188.00 | 197.00 | 183.00 | 192.24 | +4.09 | +2.17% | 0.00 cr | 191.82 | 99.0% | ₹0 cr |
| 24 Aug '26 | 189.87 | 191.00 | 188.00 | 188.15 | −1.72 | −0.91% | 0.00 cr | 189.20 | 86.1% | ₹0 cr |
| 21 Aug '26 | 190.00 | 192.00 | 185.10 | 189.87 | −1.54 | −0.80% | 0.00 cr | 190.86 | 96.9% | ₹0 cr |
| 20 Aug '26 | 192.00 | 192.20 | 191.00 | 191.41 | +0.34 | +0.18% | 0.00 cr | 191.95 | 100.0% | ₹0 cr |
| 19 Aug '26 | 192.10 | 192.10 | 189.00 | 191.07 | −1.03 | −0.54% | 0.00 cr | 190.67 | 62.5% | ₹0 cr |
| 18 Aug '26 | 195.00 | 200.00 | 190.00 | 192.10 | −4.90 | −2.49% | 0.00 cr | 194.30 | 96.1% | ₹0 cr |
| 17 Aug '26 | 202.00 | 205.00 | 194.00 | 197.00 | −2.77 | −1.39% | 0.00 cr | 197.16 | 80.5% | ₹0 cr |
| 14 Aug '26 | 200.00 | 203.00 | 196.01 | 199.77 | −0.19 | −0.10% | 0.00 cr | 199.43 | 97.7% | ₹0 cr |
| 13 Aug '26 | 195.00 | 200.00 | 195.00 | 199.96 | +0.64 | +0.32% | 0.00 cr | 198.08 | 96.0% | ₹0 cr |
| 12 Aug '26 | 202.92 | 202.92 | 195.00 | 199.32 | +1.37 | +0.69% | 0.00 cr | 197.11 | 80.7% | ₹0 cr |
| 11 Aug '26 | 192.00 | 200.00 | 192.00 | 197.95 | +5.05 | +2.62% | 0.00 cr | 196.42 | 89.9% | ₹0 cr |
| 10 Aug '26 | 186.00 | 194.00 | 182.50 | 192.90 | +6.69 | +3.59% | 0.00 cr | 190.16 | 97.2% | ₹0 cr |
| 07 Aug '26 | 191.00 | 191.00 | 185.00 | 186.21 | −4.66 | −2.44% | 0.00 cr | 187.74 | 91.2% | ₹0 cr |
| 06 Aug '26 | 194.00 | 197.00 | 190.10 | 190.87 | −0.74 | −0.39% | 0.00 cr | 192.15 | 99.8% | ₹0 cr |
| 05 Aug '26 | 196.69 | 200.00 | 188.00 | 191.61 | −5.08 | −2.58% | 0.00 cr | 195.30 | 90.5% | ₹0 cr |
| 04 Aug '26 | 202.95 | 202.95 | 192.51 | 196.69 | −2.30 | −1.16% | 0.00 cr | 195.44 | 75.8% | ₹0 cr |
| 03 Aug '26 | 197.00 | 201.92 | 188.00 | 198.99 | +8.94 | +4.70% | 0.00 cr | 200.24 | 92.9% | ₹0 cr |
| 31 Jul '26 | 197.00 | 197.00 | 188.80 | 190.05 | −6.80 | −3.45% | 0.00 cr | 190.27 | 97.5% | ₹0 cr |
| 30 Jul '26 | 200.00 | 200.00 | 192.00 | 196.85 | +2.25 | +1.16% | 0.00 cr | 194.31 | 79.6% | ₹0 cr |
| 29 Jul '26 | 199.00 | 199.00 | 193.00 | 194.60 | +0.98 | +0.51% | 0.00 cr | 195.52 | 94.8% | ₹0 cr |
| 28 Jul '26 | 197.00 | 200.00 | 190.20 | 193.62 | −4.37 | −2.21% | 0.00 cr | 193.86 | 59.9% | ₹0 cr |
| 27 Jul '26 | 195.00 | 201.00 | 192.11 | 197.99 | +7.88 | +4.14% | 0.00 cr | 197.11 | 63.2% | ₹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.
