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 | 180.00 | 180.00 | 180.00 | 180.00 | +0.00 | +0.00% | 0.00 cr | 180.00 | 100.0% | ₹0 cr |
| 03 Sep '26 | 183.00 | 183.00 | 180.00 | 180.00 | −6.00 | −3.23% | 0.00 cr | 181.67 | 100.0% | ₹0 cr |
| 02 Sep '26 | 186.50 | 190.00 | 186.00 | 186.00 | −0.50 | −0.27% | 0.00 cr | 187.79 | 71.4% | ₹0 cr |
| 01 Sep '26 | 186.50 | 186.50 | 183.00 | 186.50 | +1.60 | +0.87% | 0.00 cr | 185.33 | 66.7% | ₹0 cr |
| 31 Aug '26 | 184.90 | 184.90 | 184.90 | 184.90 | +2.90 | +1.59% | 0.00 cr | 184.90 | 100.0% | ₹0 cr |
| 28 Aug '26 | 184.60 | 184.60 | 182.00 | 182.00 | −2.90 | −1.57% | 0.00 cr | 182.87 | 100.0% | ₹0 cr |
| 26 Aug '26 | 184.90 | 184.90 | 184.90 | 184.90 | +1.90 | +1.04% | 0.00 cr | 184.90 | 100.0% | ₹0 cr |
| 24 Aug '26 | 183.00 | 183.00 | 183.00 | 183.00 | +0.00 | +0.00% | 0.00 cr | 183.00 | 50.0% | ₹0 cr |
| 21 Aug '26 | 184.00 | 184.00 | 183.00 | 183.00 | −1.50 | −0.81% | 0.00 cr | 183.50 | 100.0% | ₹0 cr |
| 20 Aug '26 | 190.00 | 190.00 | 183.00 | 184.50 | −6.10 | −3.20% | 0.00 cr | 185.55 | 68.4% | ₹0 cr |
| 19 Aug '26 | 189.00 | 193.00 | 189.00 | 190.60 | −0.20 | −0.10% | 0.00 cr | 191.80 | 96.2% | ₹0 cr |
| 18 Aug '26 | 190.05 | 190.80 | 190.00 | 190.80 | +0.30 | +0.16% | 0.00 cr | 190.21 | 75.0% | ₹0 cr |
| 17 Aug '26 | 192.05 | 192.05 | 190.00 | 190.50 | −4.50 | −2.31% | 0.00 cr | 191.26 | 100.0% | ₹0 cr |
| 14 Aug '26 | 195.00 | 195.00 | 195.00 | 195.00 | −1.25 | −0.64% | 0.00 cr | 195.00 | 66.7% | ₹0 cr |
| 12 Aug '26 | 195.00 | 199.00 | 195.00 | 196.25 | +0.70 | +0.36% | 0.00 cr | 196.98 | 77.8% | ₹0 cr |
| 11 Aug '26 | 195.60 | 195.60 | 195.50 | 195.55 | −1.25 | −0.64% | 0.00 cr | 195.55 | 100.0% | ₹0 cr |
| 10 Aug '26 | 193.05 | 202.85 | 193.00 | 196.80 | +7.80 | +4.13% | 0.01 cr | 199.93 | 54.6% | ₹2 cr |
| 07 Aug '26 | 190.00 | 190.10 | 189.00 | 189.00 | −0.70 | −0.37% | 0.00 cr | 189.43 | 72.7% | ₹0 cr |
| 06 Aug '26 | 195.00 | 195.00 | 189.00 | 189.70 | −2.80 | −1.45% | 0.00 cr | 190.76 | 50.0% | ₹0 cr |
| 05 Aug '26 | 194.95 | 195.00 | 190.25 | 192.50 | −0.05 | −0.03% | 0.00 cr | 192.86 | 50.0% | ₹0 cr |
| 04 Aug '26 | 198.70 | 198.70 | 190.00 | 192.55 | −2.60 | −1.33% | 0.01 cr | 194.73 | 81.1% | ₹1 cr |
| 03 Aug '26 | 199.00 | 199.50 | 195.00 | 195.15 | −1.30 | −0.66% | 0.00 cr | 196.30 | 75.0% | ₹0 cr |
| 31 Jul '26 | 193.10 | 199.90 | 189.00 | 196.45 | +2.80 | +1.45% | 0.00 cr | 194.49 | 63.6% | ₹1 cr |
| 30 Jul '26 | 195.00 | 196.00 | 193.00 | 193.65 | −0.75 | −0.39% | 0.00 cr | 194.37 | 45.5% | ₹0 cr |
| 29 Jul '26 | 194.95 | 199.00 | 194.00 | 194.40 | +2.40 | +1.25% | 0.00 cr | 195.93 | 60.7% | ₹1 cr |
| 28 Jul '26 | 195.10 | 195.10 | 191.00 | 192.00 | −3.35 | −1.71% | 0.00 cr | 192.64 | 61.1% | ₹0 cr |
| 27 Jul '26 | 201.00 | 204.00 | 194.00 | 195.35 | −1.85 | −0.94% | 0.00 cr | 198.85 | 58.8% | ₹0 cr |
| 24 Jul '26 | 200.00 | 204.90 | 195.00 | 197.20 | −4.50 | −2.23% | 0.00 cr | 200.36 | 40.0% | ₹0 cr |
| 23 Jul '26 | 210.00 | 210.00 | 200.00 | 201.70 | −6.30 | −3.03% | 0.00 cr | 204.84 | 56.5% | ₹0 cr |
| 22 Jul '26 | 219.90 | 219.90 | 207.00 | 208.00 | +0.00 | +0.00% | 0.00 cr | 210.84 | 45.5% | ₹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.
