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 | 191.11 | 191.90 | 186.20 | 187.29 | −3.50 | −1.83% | 0.30 cr | 188.15 | 51.3% | ₹56 cr |
| 03 Sep '26 | 192.00 | 193.19 | 190.10 | 190.79 | −0.46 | −0.24% | 0.11 cr | 191.60 | 43.4% | ₹20 cr |
| 02 Sep '26 | 194.01 | 194.02 | 189.71 | 191.25 | −3.13 | −1.61% | 0.29 cr | 191.36 | 54.0% | ₹56 cr |
| 01 Sep '26 | 192.01 | 195.50 | 192.01 | 194.38 | +1.83 | +0.95% | 0.32 cr | 193.90 | 53.9% | ₹62 cr |
| 31 Aug '26 | 195.91 | 196.90 | 191.51 | 192.55 | −3.72 | −1.90% | 0.34 cr | 194.19 | 50.8% | ₹67 cr |
| 28 Aug '26 | 199.74 | 199.74 | 195.30 | 196.27 | −3.47 | −1.74% | 0.11 cr | 197.52 | 50.1% | ₹22 cr |
| 27 Aug '26 | 202.00 | 203.88 | 198.12 | 199.74 | −2.16 | −1.07% | 0.34 cr | 200.40 | 47.7% | ₹69 cr |
| 26 Aug '26 | 202.52 | 204.50 | 199.25 | 201.90 | +1.26 | +0.63% | 0.46 cr | 202.26 | 42.9% | ₹93 cr |
| 25 Aug '26 | 194.00 | 204.82 | 192.98 | 200.64 | +6.76 | +3.49% | 1.64 cr | 201.58 | 37.9% | ₹330 cr |
| 24 Aug '26 | 188.17 | 196.35 | 187.62 | 193.88 | +5.76 | +3.06% | 0.84 cr | 192.89 | 51.1% | ₹162 cr |
| 21 Aug '26 | 192.00 | 192.69 | 187.33 | 188.12 | −0.52 | −0.28% | 0.62 cr | 190.11 | 57.8% | ₹118 cr |
| 20 Aug '26 | 189.18 | 191.73 | 187.87 | 188.64 | −0.08 | −0.04% | 0.30 cr | 189.50 | 59.3% | ₹57 cr |
| 19 Aug '26 | 189.70 | 191.27 | 186.96 | 188.72 | −1.32 | −0.69% | 0.12 cr | 189.02 | 49.9% | ₹23 cr |
| 18 Aug '26 | 193.90 | 193.90 | 189.26 | 190.04 | −3.30 | −1.71% | 0.10 cr | 191.23 | 61.2% | ₹20 cr |
| 17 Aug '26 | 192.50 | 194.10 | 191.31 | 193.34 | +1.18 | +0.61% | 0.10 cr | 192.68 | 48.2% | ₹19 cr |
| 14 Aug '26 | 192.00 | 193.00 | 190.30 | 192.16 | +0.05 | +0.03% | 0.30 cr | 191.84 | 80.0% | ₹58 cr |
| 13 Aug '26 | 194.25 | 194.25 | 191.05 | 192.11 | −2.13 | −1.10% | 0.12 cr | 192.13 | 60.2% | ₹23 cr |
| 12 Aug '26 | 192.86 | 195.00 | 191.30 | 194.24 | +1.38 | +0.72% | 0.14 cr | 193.44 | 58.6% | ₹28 cr |
| 11 Aug '26 | 196.15 | 196.21 | 192.20 | 192.86 | −3.27 | −1.67% | 0.11 cr | 193.57 | 52.7% | ₹21 cr |
| 10 Aug '26 | 197.95 | 197.95 | 195.60 | 196.13 | −1.37 | −0.69% | 0.09 cr | 196.59 | 58.5% | ₹19 cr |
| 07 Aug '26 | 198.00 | 201.50 | 195.06 | 197.50 | +0.12 | +0.06% | 0.32 cr | 198.52 | 38.4% | ₹63 cr |
| 06 Aug '26 | 193.01 | 199.33 | 192.15 | 197.38 | +3.84 | +1.98% | 0.44 cr | 197.78 | 47.5% | ₹87 cr |
| 05 Aug '26 | 191.95 | 194.25 | 190.30 | 193.54 | +2.95 | +1.55% | 0.26 cr | 192.78 | 49.7% | ₹50 cr |
| 04 Aug '26 | 190.55 | 192.90 | 189.66 | 190.59 | +0.29 | +0.15% | 0.23 cr | 191.13 | 46.8% | ₹45 cr |
| 03 Aug '26 | 190.25 | 193.90 | 189.36 | 190.30 | +0.86 | +0.45% | 0.34 cr | 190.81 | 45.0% | ₹65 cr |
| 31 Jul '26 | 199.90 | 199.90 | 188.45 | 189.44 | +1.86 | +0.99% | 1.37 cr | 192.71 | 24.6% | ₹265 cr |
| 30 Jul '26 | 189.55 | 189.85 | 187.00 | 187.58 | −2.33 | −1.23% | 0.11 cr | 187.75 | 58.3% | ₹21 cr |
| 29 Jul '26 | 187.59 | 191.10 | 186.65 | 189.91 | +3.74 | +2.01% | 0.21 cr | 189.16 | 61.9% | ₹40 cr |
| 28 Jul '26 | 187.30 | 188.60 | 185.85 | 186.17 | −1.47 | −0.78% | 0.09 cr | 186.66 | 53.5% | ₹17 cr |
| 27 Jul '26 | 188.19 | 190.71 | 187.12 | 187.64 | −0.52 | −0.28% | 0.08 cr | 188.35 | 47.2% | ₹15 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.
