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 | 193.00 | 193.00 | 186.05 | 188.65 | −5.30 | −2.73% | 0.00 cr | 189.09 | 84.8% | ₹0 cr |
| 03 Sep '26 | 197.80 | 197.80 | 192.30 | 193.95 | +1.90 | +0.99% | 0.00 cr | 194.86 | 51.4% | ₹0 cr |
| 02 Sep '26 | 191.00 | 195.20 | 190.25 | 192.05 | −2.95 | −1.51% | 0.00 cr | 192.20 | 76.5% | ₹0 cr |
| 01 Sep '26 | 201.45 | 201.65 | 192.55 | 195.00 | −4.00 | −2.01% | 0.00 cr | 195.48 | 91.5% | ₹1 cr |
| 31 Aug '26 | 193.90 | 202.00 | 190.00 | 199.00 | +12.55 | +6.73% | 0.01 cr | 198.05 | 77.2% | ₹1 cr |
| 28 Aug '26 | 186.00 | 186.60 | 183.35 | 186.45 | +3.15 | +1.72% | 0.00 cr | 185.91 | 60.0% | ₹0 cr |
| 27 Aug '26 | 186.00 | 186.00 | 182.00 | 183.30 | +0.80 | +0.44% | 0.00 cr | 183.79 | 68.2% | ₹0 cr |
| 26 Aug '26 | 185.00 | 190.00 | 177.00 | 182.50 | −4.75 | −2.54% | 0.00 cr | 184.61 | 72.1% | ₹0 cr |
| 25 Aug '26 | 192.00 | 194.00 | 185.00 | 187.25 | −5.95 | −3.08% | 0.00 cr | 188.51 | 75.5% | ₹0 cr |
| 24 Aug '26 | 185.00 | 198.40 | 185.00 | 193.20 | +2.90 | +1.52% | 0.00 cr | 191.82 | 73.7% | ₹0 cr |
| 21 Aug '26 | 192.90 | 194.50 | 190.00 | 190.30 | +0.40 | +0.21% | 0.00 cr | 192.14 | 75.6% | ₹0 cr |
| 20 Aug '26 | 189.95 | 191.90 | 182.30 | 189.90 | +1.70 | +0.90% | 0.01 cr | 189.37 | 83.9% | ₹1 cr |
| 19 Aug '26 | 187.70 | 194.00 | 175.00 | 188.20 | +5.10 | +2.79% | 0.00 cr | 184.38 | 82.5% | ₹1 cr |
| 18 Aug '26 | 165.00 | 187.85 | 165.00 | 183.10 | +11.65 | +6.79% | 0.00 cr | 179.53 | 70.5% | ₹1 cr |
| 17 Aug '26 | 191.40 | 194.00 | 164.00 | 171.45 | −29.50 | −14.68% | 0.02 cr | 173.39 | 71.3% | ₹3 cr |
| 14 Aug '26 | 198.30 | 203.00 | 198.30 | 200.95 | −1.00 | −0.50% | 0.00 cr | 200.36 | 66.7% | ₹0 cr |
| 13 Aug '26 | 203.50 | 207.00 | 198.00 | 201.95 | +1.60 | +0.80% | 0.00 cr | 203.65 | 76.7% | ₹1 cr |
| 12 Aug '26 | 197.75 | 205.00 | 197.75 | 200.35 | +2.80 | +1.42% | 0.00 cr | 200.56 | 79.1% | ₹0 cr |
| 11 Aug '26 | 195.00 | 198.90 | 193.30 | 197.55 | −2.30 | −1.15% | 0.00 cr | 195.47 | 70.3% | ₹0 cr |
| 10 Aug '26 | 190.00 | 202.00 | 189.30 | 199.85 | +7.95 | +4.14% | 0.00 cr | 198.55 | 79.8% | ₹1 cr |
| 07 Aug '26 | 197.55 | 198.65 | 190.00 | 191.90 | −2.75 | −1.41% | 0.00 cr | 193.11 | 77.8% | ₹0 cr |
| 06 Aug '26 | 196.85 | 198.85 | 193.00 | 194.65 | −5.75 | −2.87% | 0.00 cr | 195.39 | 79.3% | ₹0 cr |
| 05 Aug '26 | 204.00 | 205.75 | 199.90 | 200.40 | −3.60 | −1.76% | 0.00 cr | 202.65 | 78.4% | ₹0 cr |
| 04 Aug '26 | 202.90 | 205.00 | 201.25 | 204.00 | +2.05 | +1.02% | 0.00 cr | 203.39 | 81.1% | ₹0 cr |
| 03 Aug '26 | 201.00 | 219.70 | 196.00 | 201.95 | +2.50 | +1.25% | 0.02 cr | 205.62 | 41.1% | ₹3 cr |
| 31 Jul '26 | 206.65 | 208.75 | 196.20 | 199.45 | −2.55 | −1.26% | 0.00 cr | 201.22 | 69.2% | ₹0 cr |
| 30 Jul '26 | 199.00 | 205.90 | 196.10 | 202.00 | +3.25 | +1.64% | 0.00 cr | 201.19 | 85.9% | ₹0 cr |
| 29 Jul '26 | 195.00 | 200.00 | 195.00 | 198.75 | +4.10 | +2.11% | 0.00 cr | 196.96 | 78.3% | ₹0 cr |
| 28 Jul '26 | 193.45 | 195.00 | 192.00 | 194.65 | +2.80 | +1.46% | 0.00 cr | 192.77 | 83.0% | ₹0 cr |
| 27 Jul '26 | 194.00 | 194.00 | 191.45 | 191.85 | +1.55 | +0.81% | 0.00 cr | 191.68 | 94.4% | ₹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.
