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 | 188.00 | 197.00 | 187.15 | 194.29 | +6.22 | +3.31% | 0.07 cr | 193.08 | 53.4% | ₹14 cr |
| 03 Sep '26 | 180.10 | 188.21 | 177.07 | 188.07 | +8.82 | +4.92% | 0.06 cr | 183.59 | 65.1% | ₹12 cr |
| 02 Sep '26 | 173.95 | 182.32 | 172.63 | 179.25 | +5.06 | +2.90% | 0.07 cr | 179.73 | 79.7% | ₹13 cr |
| 01 Sep '26 | 176.00 | 178.00 | 172.00 | 174.19 | −0.14 | −0.08% | 0.02 cr | 174.96 | 46.3% | ₹4 cr |
| 31 Aug '26 | 174.49 | 176.53 | 172.56 | 174.33 | −0.49 | −0.28% | 0.03 cr | 173.90 | 73.0% | ₹5 cr |
| 28 Aug '26 | 170.70 | 176.41 | 170.70 | 174.82 | +3.41 | +1.99% | 0.02 cr | 173.79 | 57.4% | ₹3 cr |
| 27 Aug '26 | 175.25 | 176.17 | 170.05 | 171.41 | −3.58 | −2.05% | 0.02 cr | 172.22 | 50.7% | ₹4 cr |
| 26 Aug '26 | 181.93 | 182.00 | 173.50 | 174.99 | −5.40 | −2.99% | 0.03 cr | 177.58 | 61.0% | ₹6 cr |
| 25 Aug '26 | 173.06 | 182.40 | 173.06 | 180.39 | +4.73 | +2.69% | 0.07 cr | 178.56 | 50.9% | ₹12 cr |
| 24 Aug '26 | 176.50 | 178.00 | 171.52 | 175.66 | −0.16 | −0.09% | 0.04 cr | 175.15 | 42.5% | ₹6 cr |
| 21 Aug '26 | 181.40 | 182.30 | 174.00 | 175.82 | −6.74 | −3.69% | 0.02 cr | 177.91 | 59.8% | ₹4 cr |
| 20 Aug '26 | 180.00 | 187.60 | 176.25 | 182.56 | +3.26 | +1.82% | 0.09 cr | 179.40 | 77.7% | ₹17 cr |
| 19 Aug '26 | 182.00 | 183.45 | 176.42 | 179.30 | −1.89 | −1.04% | 0.04 cr | 180.55 | 47.8% | ₹7 cr |
| 18 Aug '26 | 181.90 | 187.00 | 173.72 | 181.19 | −1.66 | −0.91% | 0.07 cr | 182.08 | 64.0% | ₹13 cr |
| 17 Aug '26 | 191.17 | 191.17 | 182.54 | 182.85 | −9.29 | −4.84% | 0.04 cr | 185.05 | 69.6% | ₹7 cr |
| 14 Aug '26 | 191.36 | 195.00 | 188.01 | 192.14 | +0.78 | +0.41% | 0.03 cr | 191.35 | 53.1% | ₹6 cr |
| 13 Aug '26 | 183.63 | 192.81 | 182.86 | 191.36 | +7.73 | +4.21% | 0.08 cr | 188.94 | 34.0% | ₹15 cr |
| 12 Aug '26 | 182.00 | 184.80 | 175.21 | 183.63 | +0.71 | +0.39% | 0.09 cr | 181.36 | 62.1% | ₹16 cr |
| 11 Aug '26 | 192.40 | 194.95 | 181.42 | 182.92 | −8.04 | −4.21% | 0.03 cr | 188.53 | 71.7% | ₹7 cr |
| 10 Aug '26 | 196.89 | 197.98 | 190.01 | 190.96 | −3.41 | −1.75% | 0.01 cr | 194.62 | 60.9% | ₹3 cr |
| 07 Aug '26 | 199.00 | 199.50 | 186.96 | 194.37 | −2.43 | −1.23% | 0.07 cr | 194.42 | 50.8% | ₹13 cr |
| 06 Aug '26 | 201.00 | 204.00 | 195.01 | 196.80 | −3.79 | −1.89% | 0.04 cr | 199.37 | 56.2% | ₹7 cr |
| 05 Aug '26 | 199.25 | 205.05 | 196.26 | 200.59 | −0.80 | −0.40% | 0.03 cr | 199.12 | 59.0% | ₹6 cr |
| 04 Aug '26 | 204.70 | 204.70 | 189.00 | 201.39 | +2.77 | +1.39% | 0.10 cr | 197.79 | 57.8% | ₹20 cr |
| 03 Aug '26 | 204.90 | 206.90 | 198.00 | 198.62 | −1.72 | −0.86% | 0.06 cr | 203.05 | 64.4% | ₹12 cr |
| 31 Jul '26 | 192.65 | 201.09 | 190.10 | 200.34 | +8.82 | +4.61% | 0.10 cr | 197.80 | 57.1% | ₹20 cr |
| 30 Jul '26 | 179.00 | 191.65 | 179.00 | 191.52 | +8.99 | +4.93% | 0.05 cr | 187.39 | 69.4% | ₹10 cr |
| 29 Jul '26 | 185.28 | 188.56 | 178.00 | 182.53 | −2.75 | −1.48% | 0.02 cr | 184.86 | 52.9% | ₹3 cr |
| 28 Jul '26 | 191.50 | 192.37 | 183.10 | 185.28 | −3.98 | −2.10% | 0.01 cr | 188.32 | 59.7% | ₹2 cr |
| 27 Jul '26 | 187.84 | 193.75 | 187.10 | 189.26 | +1.42 | +0.76% | 0.04 cr | 190.30 | 63.4% | ₹7 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.
