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 | 185.69 | 188.12 | 182.53 | 183.82 | −1.87 | −1.01% | 0.01 cr | 184.82 | 52.9% | ₹2 cr |
| 03 Sep '26 | 186.00 | 187.67 | 183.10 | 185.69 | +0.39 | +0.21% | 0.01 cr | 185.43 | 41.7% | ₹3 cr |
| 02 Sep '26 | 186.90 | 187.94 | 183.99 | 185.30 | −0.87 | −0.47% | 0.01 cr | 185.87 | 43.9% | ₹2 cr |
| 01 Sep '26 | 193.11 | 193.60 | 185.00 | 186.17 | −7.95 | −4.10% | 0.02 cr | 188.32 | 57.1% | ₹3 cr |
| 31 Aug '26 | 192.19 | 197.50 | 185.01 | 194.12 | +1.28 | +0.66% | 0.04 cr | 193.42 | 42.7% | ₹7 cr |
| 28 Aug '26 | 195.45 | 197.30 | 192.21 | 192.84 | −1.69 | −0.87% | 0.02 cr | 194.33 | 50.9% | ₹4 cr |
| 27 Aug '26 | 189.53 | 198.50 | 188.00 | 194.53 | +5.00 | +2.64% | 0.08 cr | 194.93 | 42.4% | ₹15 cr |
| 26 Aug '26 | 188.05 | 191.80 | 187.03 | 189.53 | +1.53 | +0.81% | 0.01 cr | 189.81 | 50.1% | ₹2 cr |
| 25 Aug '26 | 190.80 | 190.80 | 187.20 | 188.00 | −4.09 | −2.13% | 0.01 cr | 188.61 | 56.8% | ₹1 cr |
| 24 Aug '26 | 192.00 | 194.33 | 189.02 | 192.09 | +0.31 | +0.16% | 0.03 cr | 191.80 | 44.7% | ₹5 cr |
| 21 Aug '26 | 180.53 | 192.70 | 180.53 | 191.78 | +11.20 | +6.20% | 0.10 cr | 189.76 | 15.6% | ₹20 cr |
| 20 Aug '26 | 181.20 | 185.90 | 179.41 | 180.58 | +0.36 | +0.20% | 0.02 cr | 181.97 | 47.4% | ₹3 cr |
| 19 Aug '26 | 183.22 | 185.00 | 180.00 | 180.22 | −3.00 | −1.64% | 0.01 cr | 181.29 | 56.8% | ₹1 cr |
| 18 Aug '26 | 186.00 | 187.19 | 182.90 | 183.22 | −2.65 | −1.43% | 0.01 cr | 184.42 | 54.5% | ₹2 cr |
| 17 Aug '26 | 188.20 | 188.35 | 183.75 | 185.87 | −2.48 | −1.32% | 0.01 cr | 185.80 | 46.2% | ₹2 cr |
| 14 Aug '26 | 195.40 | 195.40 | 187.15 | 188.35 | −5.80 | −2.99% | 0.01 cr | 190.38 | 58.4% | ₹3 cr |
| 13 Aug '26 | 197.00 | 201.00 | 193.10 | 194.15 | +1.38 | +0.72% | 0.07 cr | 197.47 | 36.5% | ₹14 cr |
| 12 Aug '26 | 191.99 | 198.00 | 187.22 | 192.77 | +3.70 | +1.96% | 0.06 cr | 193.18 | 20.2% | ₹12 cr |
| 11 Aug '26 | 193.80 | 193.80 | 186.42 | 189.07 | −2.86 | −1.49% | 0.02 cr | 189.49 | 54.0% | ₹3 cr |
| 10 Aug '26 | 195.04 | 199.88 | 189.44 | 191.93 | +0.15 | +0.08% | 0.11 cr | 195.09 | 20.2% | ₹21 cr |
| 07 Aug '26 | 193.35 | 197.80 | 190.00 | 191.78 | −2.56 | −1.32% | 0.04 cr | 193.41 | 34.2% | ₹7 cr |
| 06 Aug '26 | 186.00 | 196.90 | 184.31 | 194.34 | +10.54 | +5.73% | 0.12 cr | 193.45 | 29.9% | ₹24 cr |
| 05 Aug '26 | 179.57 | 186.85 | 178.50 | 183.80 | +5.11 | +2.86% | 0.02 cr | 181.74 | 58.0% | ₹4 cr |
| 04 Aug '26 | 177.35 | 180.50 | 176.93 | 178.69 | +1.34 | +0.76% | 0.01 cr | 178.73 | 48.4% | ₹2 cr |
| 03 Aug '26 | 175.50 | 180.00 | 175.50 | 177.35 | +0.55 | +0.31% | 0.01 cr | 178.26 | 48.2% | ₹2 cr |
| 31 Jul '26 | 178.69 | 178.69 | 175.25 | 176.80 | +0.83 | +0.47% | 0.01 cr | 176.88 | 58.1% | ₹1 cr |
| 30 Jul '26 | 178.51 | 178.62 | 174.51 | 175.97 | −1.65 | −0.93% | 0.01 cr | 175.71 | 56.0% | ₹2 cr |
| 29 Jul '26 | 175.49 | 178.00 | 175.49 | 177.62 | +2.13 | +1.21% | 0.01 cr | 176.96 | 53.0% | ₹1 cr |
| 28 Jul '26 | 177.74 | 179.78 | 174.50 | 175.49 | −2.25 | −1.27% | 0.01 cr | 175.87 | 59.7% | ₹2 cr |
| 27 Jul '26 | 179.51 | 182.09 | 176.90 | 177.74 | −1.16 | −0.65% | 0.01 cr | 178.83 | 58.6% | ₹2 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.
