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 | 186.21 | 190.95 | 186.03 | 190.27 | +3.85 | +2.07% | 0.42 cr | 189.16 | 72.0% | ₹80 cr |
| 03 Sep '26 | 186.50 | 186.95 | 185.22 | 186.42 | +0.34 | +0.18% | 0.09 cr | 186.14 | 64.9% | ₹16 cr |
| 02 Sep '26 | 185.40 | 186.40 | 184.20 | 186.08 | +0.06 | +0.03% | 0.09 cr | 185.88 | 60.5% | ₹16 cr |
| 01 Sep '26 | 184.74 | 186.45 | 184.40 | 186.02 | +1.53 | +0.83% | 0.07 cr | 185.76 | 55.4% | ₹13 cr |
| 31 Aug '26 | 185.90 | 186.16 | 184.10 | 184.49 | −0.75 | −0.40% | 0.22 cr | 184.69 | 70.8% | ₹40 cr |
| 28 Aug '26 | 185.55 | 186.95 | 185.06 | 185.24 | −0.03 | −0.02% | 0.08 cr | 186.00 | 68.4% | ₹16 cr |
| 27 Aug '26 | 186.56 | 187.40 | 184.90 | 185.27 | −1.48 | −0.79% | 0.22 cr | 186.05 | 64.5% | ₹40 cr |
| 26 Aug '26 | 186.86 | 187.50 | 185.55 | 186.75 | −0.13 | −0.07% | 0.12 cr | 186.46 | 72.7% | ₹22 cr |
| 25 Aug '26 | 187.04 | 188.00 | 186.25 | 186.88 | +0.01 | +0.01% | 0.11 cr | 187.05 | 61.7% | ₹21 cr |
| 24 Aug '26 | 187.60 | 187.98 | 186.55 | 186.87 | −0.90 | −0.48% | 0.11 cr | 187.27 | 73.2% | ₹20 cr |
| 21 Aug '26 | 188.57 | 189.11 | 187.20 | 187.77 | −0.80 | −0.42% | 0.10 cr | 188.19 | 65.7% | ₹18 cr |
| 20 Aug '26 | 189.20 | 189.49 | 188.05 | 188.57 | −0.18 | −0.10% | 0.11 cr | 188.44 | 67.1% | ₹21 cr |
| 19 Aug '26 | 187.20 | 190.90 | 186.85 | 188.75 | +1.90 | +1.02% | 0.54 cr | 189.24 | 56.0% | ₹101 cr |
| 18 Aug '26 | 186.71 | 187.90 | 186.10 | 186.85 | −0.70 | −0.37% | 0.11 cr | 187.11 | 66.3% | ₹21 cr |
| 17 Aug '26 | 186.95 | 187.82 | 186.48 | 187.55 | +0.73 | +0.39% | 0.14 cr | 187.34 | 68.2% | ₹25 cr |
| 14 Aug '26 | 187.39 | 188.00 | 186.52 | 186.82 | −0.60 | −0.32% | 0.14 cr | 187.18 | 66.5% | ₹26 cr |
| 13 Aug '26 | 189.00 | 189.46 | 187.10 | 187.42 | −0.96 | −0.51% | 0.14 cr | 187.84 | 67.7% | ₹26 cr |
| 12 Aug '26 | 186.50 | 190.45 | 186.11 | 188.38 | +1.56 | +0.84% | 0.51 cr | 188.38 | 61.8% | ₹96 cr |
| 11 Aug '26 | 187.49 | 188.00 | 186.11 | 186.82 | −6.61 | −3.42% | 0.34 cr | 187.02 | 68.7% | ₹63 cr |
| 10 Aug '26 | 193.27 | 193.67 | 192.25 | 193.43 | +1.35 | +0.70% | 0.65 cr | 193.20 | 74.5% | ₹125 cr |
| 07 Aug '26 | 194.00 | 194.50 | 190.90 | 192.08 | −2.09 | −1.08% | 0.31 cr | 193.00 | 64.0% | ₹60 cr |
| 06 Aug '26 | 192.45 | 195.00 | 191.62 | 194.17 | +2.63 | +1.37% | 0.98 cr | 193.67 | 60.0% | ₹189 cr |
| 05 Aug '26 | 190.89 | 194.98 | 190.00 | 191.54 | +4.48 | +2.39% | 1.46 cr | 192.75 | 38.4% | ₹282 cr |
| 04 Aug '26 | 186.75 | 188.95 | 186.10 | 187.06 | +1.22 | +0.66% | 0.31 cr | 187.60 | 59.0% | ₹59 cr |
| 03 Aug '26 | 185.54 | 186.90 | 184.98 | 185.84 | +0.63 | +0.34% | 0.13 cr | 186.06 | 62.9% | ₹24 cr |
| 31 Jul '26 | 185.15 | 185.61 | 184.93 | 185.21 | +0.39 | +0.21% | 0.09 cr | 185.17 | 72.7% | ₹16 cr |
| 30 Jul '26 | 184.50 | 185.90 | 184.48 | 184.82 | −0.13 | −0.07% | 0.10 cr | 184.94 | 63.6% | ₹18 cr |
| 29 Jul '26 | 184.10 | 185.20 | 184.00 | 184.95 | +0.89 | +0.48% | 0.08 cr | 184.58 | 70.2% | ₹14 cr |
| 28 Jul '26 | 184.40 | 184.76 | 183.61 | 184.06 | −0.26 | −0.14% | 0.10 cr | 184.07 | 76.8% | ₹19 cr |
| 27 Jul '26 | 185.09 | 185.64 | 184.05 | 184.32 | −0.47 | −0.25% | 0.12 cr | 184.32 | 70.3% | ₹22 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.
