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 | 179.51 | 182.59 | 178.97 | 181.32 | +0.90 | +0.50% | 0.01 cr | 181.01 | 49.2% | ₹3 cr |
| 03 Sep '26 | 175.50 | 181.99 | 175.50 | 180.42 | +4.66 | +2.65% | 0.01 cr | 179.24 | 40.6% | ₹2 cr |
| 02 Sep '26 | 172.40 | 180.50 | 169.63 | 175.76 | +1.58 | +0.91% | 0.02 cr | 175.64 | 23.6% | ₹4 cr |
| 01 Sep '26 | 181.10 | 183.10 | 172.15 | 174.18 | −7.53 | −4.14% | 0.04 cr | 176.68 | 45.5% | ₹7 cr |
| 31 Aug '26 | 187.27 | 187.27 | 181.00 | 181.71 | −5.28 | −2.82% | 0.01 cr | 183.64 | 51.2% | ₹3 cr |
| 28 Aug '26 | 186.64 | 188.94 | 185.64 | 186.99 | −0.65 | −0.35% | 0.01 cr | 187.35 | 43.7% | ₹2 cr |
| 27 Aug '26 | 186.25 | 188.94 | 184.24 | 187.64 | +1.58 | +0.85% | 0.02 cr | 186.83 | 33.5% | ₹4 cr |
| 26 Aug '26 | 188.00 | 191.00 | 185.15 | 186.06 | −3.19 | −1.69% | 0.01 cr | 187.55 | 46.7% | ₹2 cr |
| 25 Aug '26 | 185.79 | 191.00 | 185.19 | 189.25 | +2.52 | +1.35% | 0.01 cr | 187.55 | 50.0% | ₹1 cr |
| 24 Aug '26 | 188.79 | 191.24 | 186.00 | 186.73 | −2.06 | −1.09% | 0.01 cr | 188.31 | 50.1% | ₹1 cr |
| 21 Aug '26 | 187.65 | 191.80 | 187.60 | 188.79 | +1.03 | +0.55% | 0.01 cr | 189.31 | 45.7% | ₹2 cr |
| 20 Aug '26 | 186.25 | 189.80 | 186.25 | 187.76 | +1.43 | +0.77% | 0.01 cr | 187.92 | 42.1% | ₹1 cr |
| 19 Aug '26 | 189.26 | 191.28 | 186.00 | 186.33 | −2.93 | −1.55% | 0.01 cr | 188.09 | 53.9% | ₹2 cr |
| 18 Aug '26 | 192.90 | 194.79 | 186.40 | 189.26 | −3.66 | −1.90% | 0.01 cr | 189.32 | 48.5% | ₹2 cr |
| 17 Aug '26 | 189.00 | 194.99 | 186.38 | 192.92 | +4.91 | +2.61% | 0.01 cr | 191.24 | 38.6% | ₹3 cr |
| 14 Aug '26 | 191.93 | 191.93 | 185.00 | 188.01 | −2.58 | −1.35% | 0.01 cr | 187.72 | 48.0% | ₹2 cr |
| 13 Aug '26 | 188.13 | 192.90 | 187.01 | 190.59 | +3.39 | +1.81% | 0.01 cr | 190.26 | 41.2% | ₹2 cr |
| 12 Aug '26 | 190.60 | 192.62 | 186.11 | 187.20 | −3.39 | −1.78% | 0.02 cr | 188.15 | 50.3% | ₹3 cr |
| 11 Aug '26 | 193.70 | 197.00 | 190.10 | 190.59 | −1.78 | −0.93% | 0.02 cr | 193.66 | 38.1% | ₹3 cr |
| 10 Aug '26 | 195.36 | 199.50 | 191.41 | 192.37 | −8.80 | −4.37% | 0.02 cr | 194.18 | 54.8% | ₹4 cr |
| 07 Aug '26 | 206.50 | 208.00 | 198.00 | 201.17 | −4.61 | −2.24% | 0.02 cr | 202.17 | 37.7% | ₹5 cr |
| 06 Aug '26 | 203.84 | 208.00 | 202.65 | 205.78 | +1.94 | +0.95% | 0.01 cr | 205.44 | 44.3% | ₹2 cr |
| 05 Aug '26 | 201.25 | 208.58 | 201.25 | 203.84 | +3.44 | +1.72% | 0.03 cr | 205.40 | 33.6% | ₹6 cr |
| 04 Aug '26 | 202.65 | 205.91 | 200.00 | 200.40 | −2.37 | −1.17% | 0.01 cr | 202.76 | 45.2% | ₹2 cr |
| 03 Aug '26 | 197.48 | 204.85 | 197.48 | 202.77 | +5.78 | +2.93% | 0.02 cr | 201.97 | 42.7% | ₹4 cr |
| 31 Jul '26 | 196.98 | 200.00 | 195.10 | 196.99 | +0.25 | +0.13% | 0.01 cr | 197.34 | 34.7% | ₹2 cr |
| 30 Jul '26 | 201.55 | 201.55 | 195.50 | 196.74 | −4.81 | −2.39% | 0.00 cr | 197.64 | 59.0% | ₹1 cr |
| 29 Jul '26 | 197.61 | 204.10 | 197.61 | 201.55 | +4.02 | +2.04% | 0.01 cr | 201.35 | 39.5% | ₹3 cr |
| 28 Jul '26 | 205.00 | 206.80 | 196.50 | 197.53 | −5.38 | −2.65% | 0.01 cr | 200.92 | 46.5% | ₹2 cr |
| 27 Jul '26 | 196.90 | 205.00 | 195.35 | 202.91 | +9.60 | +4.97% | 0.01 cr | 199.68 | 50.2% | ₹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.
