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 | 171.30 | 173.00 | 165.05 | 166.04 | −5.26 | −3.07% | 0.00 cr | 168.12 | ₹1 cr |
| 03 Sep '26 | 171.40 | 174.98 | 170.20 | 171.30 | −0.12 | −0.07% | 0.00 cr | 171.94 | ₹0 cr |
| 02 Sep '26 | 174.90 | 174.90 | 170.10 | 171.42 | −3.21 | −1.84% | 0.00 cr | 172.31 | ₹0 cr |
| 01 Sep '26 | 175.25 | 175.25 | 171.00 | 174.63 | −0.62 | −0.35% | 0.00 cr | 172.35 | ₹0 cr |
| 31 Aug '26 | 179.82 | 179.82 | 175.15 | 175.25 | −3.97 | −2.22% | 0.00 cr | 176.88 | ₹0 cr |
| 28 Aug '26 | 179.69 | 180.86 | 175.70 | 179.22 | −0.47 | −0.26% | 0.00 cr | 177.85 | ₹0 cr |
| 27 Aug '26 | 185.02 | 188.00 | 178.01 | 179.69 | −6.20 | −3.34% | 0.00 cr | 181.17 | ₹0 cr |
| 26 Aug '26 | 190.00 | 190.00 | 184.00 | 185.89 | −0.46 | −0.25% | 0.00 cr | 187.48 | ₹0 cr |
| 25 Aug '26 | 187.99 | 187.99 | 183.00 | 186.35 | −1.62 | −0.86% | 0.00 cr | 186.56 | ₹0 cr |
| 24 Aug '26 | 184.90 | 190.00 | 183.00 | 187.97 | +1.80 | +0.97% | 0.00 cr | 187.91 | ₹0 cr |
| 21 Aug '26 | 190.57 | 191.45 | 181.15 | 186.17 | −4.40 | −2.31% | 0.00 cr | 184.91 | ₹0 cr |
| 20 Aug '26 | 198.99 | 198.99 | 190.00 | 190.57 | −5.66 | −2.88% | 0.00 cr | 191.80 | ₹0 cr |
| 19 Aug '26 | 193.54 | 200.00 | 192.15 | 196.23 | −2.19 | −1.10% | 0.00 cr | 195.79 | ₹0 cr |
| 18 Aug '26 | 199.02 | 203.97 | 197.00 | 198.42 | −0.60 | −0.30% | 0.00 cr | 199.23 | ₹0 cr |
| 17 Aug '26 | 200.05 | 204.90 | 196.20 | 199.02 | −5.98 | −2.92% | 0.00 cr | 198.38 | ₹0 cr |
| 14 Aug '26 | 209.37 | 210.00 | 200.10 | 205.00 | −2.30 | −1.11% | 0.00 cr | 206.22 | ₹0 cr |
| 13 Aug '26 | 208.00 | 210.00 | 201.80 | 207.30 | +5.50 | +2.73% | 0.00 cr | 206.05 | ₹0 cr |
| 12 Aug '26 | 202.30 | 207.00 | 195.00 | 201.80 | +2.74 | +1.38% | 0.00 cr | 201.16 | ₹0 cr |
| 11 Aug '26 | 198.84 | 203.29 | 194.30 | 199.06 | +0.22 | +0.11% | 0.01 cr | 196.10 | ₹2 cr |
| 10 Aug '26 | 204.80 | 204.80 | 198.05 | 198.84 | +0.12 | +0.06% | 0.00 cr | 200.15 | ₹0 cr |
| 07 Aug '26 | 202.42 | 206.30 | 198.41 | 198.72 | −3.70 | −1.83% | 0.00 cr | 200.22 | ₹0 cr |
| 06 Aug '26 | 205.00 | 205.00 | 200.35 | 202.42 | −0.38 | −0.19% | 0.00 cr | 202.14 | ₹0 cr |
| 05 Aug '26 | 202.00 | 206.90 | 201.05 | 202.80 | −0.93 | −0.46% | 0.00 cr | 203.28 | ₹0 cr |
| 04 Aug '26 | 205.00 | 208.08 | 202.00 | 203.73 | −0.27 | −0.13% | 0.00 cr | 203.33 | ₹0 cr |
| 03 Aug '26 | 204.15 | 209.00 | 202.05 | 204.00 | −0.15 | −0.07% | 0.00 cr | 205.70 | ₹0 cr |
| 31 Jul '26 | 200.40 | 207.50 | 200.40 | 204.15 | −0.85 | −0.41% | 0.00 cr | 203.90 | ₹0 cr |
| 30 Jul '26 | 206.00 | 209.50 | 201.96 | 205.00 | −1.68 | −0.81% | 0.00 cr | 204.53 | ₹0 cr |
| 29 Jul '26 | 200.50 | 208.00 | 200.00 | 206.68 | +5.55 | +2.76% | 0.00 cr | 204.32 | ₹0 cr |
| 28 Jul '26 | 203.00 | 205.00 | 200.30 | 201.13 | −4.48 | −2.18% | 0.00 cr | 202.05 | ₹0 cr |
| 27 Jul '26 | 202.50 | 209.99 | 197.00 | 205.61 | +1.97 | +0.97% | 0.00 cr | 206.96 | ₹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.
