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 | 179.95 | 179.95 | 172.80 | 172.89 | −3.18 | −1.81% | 0.00 cr | 174.53 | 77.5% | ₹0 cr |
| 03 Sep '26 | 181.00 | 181.00 | 173.61 | 176.07 | −4.25 | −2.36% | 0.00 cr | 177.38 | 77.1% | ₹0 cr |
| 02 Sep '26 | 184.00 | 185.00 | 180.00 | 180.32 | −0.85 | −0.47% | 0.00 cr | 180.82 | 55.0% | ₹0 cr |
| 01 Sep '26 | 184.39 | 185.93 | 178.61 | 181.17 | −0.11 | −0.06% | 0.00 cr | 181.93 | 60.1% | ₹0 cr |
| 31 Aug '26 | 184.16 | 184.16 | 181.00 | 181.28 | −2.88 | −1.56% | 0.00 cr | 181.92 | 77.9% | ₹0 cr |
| 28 Aug '26 | 183.63 | 189.00 | 180.60 | 184.16 | −2.65 | −1.42% | 0.00 cr | 184.42 | 57.0% | ₹0 cr |
| 27 Aug '26 | 193.07 | 193.07 | 184.00 | 186.81 | −2.47 | −1.30% | 0.00 cr | 186.42 | 86.1% | ₹0 cr |
| 26 Aug '26 | 190.90 | 190.90 | 186.50 | 189.28 | +1.55 | +0.83% | 0.00 cr | 187.57 | 86.7% | ₹0 cr |
| 25 Aug '26 | 187.01 | 192.00 | 185.35 | 187.73 | −1.18 | −0.62% | 0.00 cr | 187.84 | 64.9% | ₹0 cr |
| 24 Aug '26 | 192.50 | 194.59 | 185.01 | 188.91 | −2.12 | −1.11% | 0.00 cr | 189.18 | 70.1% | ₹0 cr |
| 21 Aug '26 | 187.00 | 196.00 | 187.00 | 191.03 | +7.99 | +4.37% | 0.00 cr | 190.16 | 44.4% | ₹0 cr |
| 20 Aug '26 | 184.67 | 185.00 | 173.85 | 183.04 | +1.38 | +0.76% | 0.00 cr | 179.78 | 60.2% | ₹0 cr |
| 19 Aug '26 | 186.61 | 188.33 | 180.00 | 181.66 | −4.17 | −2.24% | 0.00 cr | 184.56 | 75.4% | ₹0 cr |
| 18 Aug '26 | 185.35 | 188.85 | 184.75 | 185.83 | +0.28 | +0.15% | 0.00 cr | 185.91 | 65.5% | ₹0 cr |
| 17 Aug '26 | 193.50 | 196.70 | 182.95 | 185.55 | −7.50 | −3.89% | 0.00 cr | 188.75 | 56.4% | ₹0 cr |
| 14 Aug '26 | 195.50 | 204.38 | 187.96 | 193.05 | −2.34 | −1.20% | 0.00 cr | 196.67 | 63.1% | ₹0 cr |
| 13 Aug '26 | 199.66 | 199.66 | 194.00 | 195.39 | −4.21 | −2.11% | 0.00 cr | 196.59 | 42.4% | ₹0 cr |
| 12 Aug '26 | 199.44 | 203.00 | 198.02 | 199.60 | +0.20 | +0.10% | 0.00 cr | 199.54 | 59.7% | ₹0 cr |
| 11 Aug '26 | 195.52 | 201.22 | 195.52 | 199.40 | +0.12 | +0.06% | 0.00 cr | 198.75 | 49.1% | ₹0 cr |
| 10 Aug '26 | 196.00 | 206.07 | 196.00 | 199.28 | +4.58 | +2.35% | 0.00 cr | 200.93 | 49.0% | ₹0 cr |
| 07 Aug '26 | 194.04 | 196.80 | 193.25 | 194.70 | −0.73 | −0.37% | 0.00 cr | 194.53 | 55.7% | ₹0 cr |
| 06 Aug '26 | 198.00 | 201.70 | 192.90 | 195.43 | −3.09 | −1.56% | 0.00 cr | 195.12 | 53.9% | ₹0 cr |
| 05 Aug '26 | 205.10 | 205.10 | 196.72 | 198.52 | −3.25 | −1.61% | 0.00 cr | 198.44 | 57.2% | ₹0 cr |
| 04 Aug '26 | 196.00 | 203.75 | 195.51 | 201.77 | +4.26 | +2.16% | 0.00 cr | 200.01 | 47.5% | ₹0 cr |
| 03 Aug '26 | 202.01 | 208.26 | 196.00 | 197.51 | −1.30 | −0.65% | 0.00 cr | 201.00 | 55.2% | ₹0 cr |
| 31 Jul '26 | 201.00 | 207.46 | 196.35 | 198.81 | −1.70 | −0.85% | 0.00 cr | 202.03 | 39.5% | ₹0 cr |
| 30 Jul '26 | 203.90 | 209.49 | 199.56 | 200.51 | −0.77 | −0.38% | 0.00 cr | 202.88 | 64.1% | ₹0 cr |
| 29 Jul '26 | 192.67 | 215.12 | 192.05 | 201.28 | +8.14 | +4.21% | 0.01 cr | 208.16 | 19.1% | ₹2 cr |
| 28 Jul '26 | 197.00 | 200.00 | 192.00 | 193.14 | −2.02 | −1.04% | 0.00 cr | 194.73 | 67.2% | ₹0 cr |
| 27 Jul '26 | 199.90 | 199.90 | 193.60 | 195.16 | +0.89 | +0.46% | 0.00 cr | 196.05 | 38.5% | ₹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.
