End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 194.03 | 194.03 | 194.03 | 194.03 | +3.80 | +2.00% | 0.00 cr | 194.03 | ₹0 cr |
| 03 Sep '26 | 190.23 | 190.23 | 190.23 | 190.23 | +3.73 | +2.00% | 0.00 cr | 190.23 | ₹0 cr |
| 02 Sep '26 | 190.00 | 190.00 | 186.50 | 186.50 | −3.50 | −1.84% | 0.00 cr | 189.12 | ₹0 cr |
| 01 Sep '26 | 190.80 | 191.00 | 190.00 | 190.00 | +1.20 | +0.64% | 0.00 cr | 190.32 | ₹1 cr |
| 31 Aug '26 | 188.80 | 188.80 | 186.00 | 188.80 | +3.70 | +2.00% | 0.01 cr | 187.86 | ₹1 cr |
| 28 Aug '26 | 183.47 | 185.10 | 183.47 | 185.10 | −2.11 | −1.13% | 0.01 cr | 183.61 | ₹2 cr |
| 27 Aug '26 | 187.21 | 187.21 | 187.21 | 187.21 | −3.82 | −2.00% | 0.00 cr | 187.21 | ₹0 cr |
| 26 Aug '26 | 191.03 | 191.03 | 191.03 | 191.03 | −3.89 | −2.00% | 0.00 cr | 191.03 | ₹0 cr |
| 25 Aug '26 | 200.00 | 202.00 | 194.92 | 194.92 | −10.25 | −5.00% | 0.01 cr | 195.51 | ₹2 cr |
| 24 Aug '26 | 198.70 | 205.57 | 196.76 | 205.17 | +9.38 | +4.79% | 0.03 cr | 203.87 | ₹5 cr |
| 21 Aug '26 | 188.95 | 195.83 | 186.00 | 195.79 | +9.28 | +4.98% | 0.03 cr | 194.29 | ₹5 cr |
| 20 Aug '26 | 177.63 | 186.51 | 171.00 | 186.51 | +8.88 | +5.00% | 0.02 cr | 184.20 | ₹4 cr |
| 19 Aug '26 | 171.99 | 179.40 | 167.80 | 177.63 | +5.34 | +3.10% | 0.02 cr | 174.86 | ₹4 cr |
| 18 Aug '26 | 162.30 | 172.33 | 159.50 | 172.29 | +8.16 | +4.97% | 0.03 cr | 170.02 | ₹5 cr |
| 17 Aug '26 | 152.89 | 164.14 | 150.01 | 164.13 | +7.80 | +4.99% | 0.02 cr | 160.64 | ₹4 cr |
| 14 Aug '26 | 150.50 | 156.33 | 150.50 | 156.33 | +3.06 | +2.00% | 0.02 cr | 153.22 | ₹3 cr |
| 13 Aug '26 | 153.27 | 153.27 | 153.27 | 153.27 | −3.12 | −2.00% | 0.01 cr | 153.27 | ₹1 cr |
| 12 Aug '26 | 156.39 | 156.39 | 156.39 | 156.39 | −3.19 | −2.00% | 0.00 cr | 156.39 | ₹0 cr |
| 11 Aug '26 | 159.58 | 159.58 | 159.58 | 159.58 | −3.25 | −2.00% | 0.00 cr | 159.58 | ₹0 cr |
| 10 Aug '26 | 162.83 | 162.83 | 162.83 | 162.83 | −3.32 | −2.00% | 0.00 cr | 162.83 | ₹0 cr |
| 07 Aug '26 | 166.15 | 166.15 | 166.15 | 166.15 | −3.39 | −2.00% | 0.00 cr | 166.15 | ₹0 cr |
| 06 Aug '26 | 169.54 | 169.54 | 169.54 | 169.54 | −3.46 | −2.00% | 0.00 cr | 169.54 | ₹0 cr |
| 05 Aug '26 | 169.75 | 173.14 | 169.75 | 173.00 | +3.25 | +1.91% | 0.00 cr | 172.71 | ₹1 cr |
| 04 Aug '26 | 172.09 | 172.09 | 169.00 | 169.75 | −2.34 | −1.36% | 0.00 cr | 170.76 | ₹0 cr |
| 03 Aug '26 | 171.80 | 172.09 | 171.80 | 172.09 | +3.37 | +2.00% | 0.00 cr | 172.04 | ₹1 cr |
| 31 Jul '26 | 168.72 | 168.72 | 168.72 | 168.72 | +3.30 | +1.99% | 0.00 cr | 168.72 | ₹1 cr |
| 30 Jul '26 | 164.90 | 165.42 | 164.90 | 165.42 | +3.24 | +2.00% | 0.00 cr | 165.15 | ₹1 cr |
| 29 Jul '26 | 159.00 | 162.18 | 159.00 | 162.18 | +3.18 | +2.00% | 0.00 cr | 161.80 | ₹0 cr |
| 28 Jul '26 | 160.00 | 160.00 | 157.50 | 159.00 | −1.00 | −0.63% | 0.00 cr | 158.38 | ₹1 cr |
| 27 Jul '26 | 164.00 | 164.00 | 160.00 | 160.00 | −3.00 | −1.84% | 0.00 cr | 160.60 | ₹1 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.
