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 | 190.39 | 195.01 | 188.48 | 191.97 | +2.21 | +1.16% | 0.00 cr | 192.67 | 82.2% | ₹0 cr |
| 03 Sep '26 | 186.93 | 192.05 | 184.63 | 189.76 | +2.83 | +1.51% | 0.00 cr | 190.22 | 93.3% | ₹0 cr |
| 02 Sep '26 | 178.00 | 189.00 | 178.00 | 186.93 | +3.65 | +1.99% | 0.00 cr | 184.64 | 74.4% | ₹0 cr |
| 01 Sep '26 | 183.09 | 189.00 | 181.50 | 183.28 | +1.20 | +0.66% | 0.00 cr | 184.74 | 80.5% | ₹0 cr |
| 31 Aug '26 | 189.90 | 189.90 | 177.60 | 182.08 | −4.44 | −2.38% | 0.00 cr | 180.86 | 82.7% | ₹0 cr |
| 28 Aug '26 | 191.95 | 194.37 | 185.00 | 186.52 | −5.69 | −2.96% | 0.00 cr | 187.39 | 94.2% | ₹0 cr |
| 27 Aug '26 | 185.00 | 195.90 | 178.00 | 192.21 | +7.12 | +3.85% | 0.00 cr | 189.23 | 80.6% | ₹0 cr |
| 26 Aug '26 | 178.10 | 188.00 | 174.00 | 185.09 | +7.05 | +3.96% | 0.00 cr | 181.73 | 56.3% | ₹0 cr |
| 25 Aug '26 | 191.17 | 191.99 | 175.10 | 178.04 | −13.13 | −6.87% | 0.00 cr | 181.10 | 65.8% | ₹0 cr |
| 24 Aug '26 | 198.20 | 200.00 | 190.72 | 191.17 | −10.03 | −4.99% | 0.00 cr | 193.78 | 73.1% | ₹0 cr |
| 21 Aug '26 | 201.18 | 203.35 | 200.29 | 201.20 | −0.34 | −0.17% | 0.00 cr | 201.78 | 87.2% | ₹0 cr |
| 20 Aug '26 | 205.37 | 205.37 | 200.49 | 201.54 | −3.93 | −1.91% | 0.00 cr | 202.38 | 86.1% | ₹0 cr |
| 19 Aug '26 | 207.95 | 208.72 | 202.74 | 205.47 | +1.48 | +0.73% | 0.00 cr | 204.74 | 83.6% | ₹0 cr |
| 18 Aug '26 | 207.82 | 208.80 | 201.06 | 203.99 | −4.12 | −1.98% | 0.00 cr | 205.32 | 67.7% | ₹0 cr |
| 17 Aug '26 | 205.00 | 209.50 | 201.52 | 208.11 | +3.27 | +1.60% | 0.00 cr | 203.55 | 79.8% | ₹0 cr |
| 14 Aug '26 | 208.29 | 211.79 | 203.50 | 204.84 | −3.45 | −1.66% | 0.00 cr | 207.13 | 58.7% | ₹0 cr |
| 13 Aug '26 | 212.40 | 217.00 | 208.00 | 208.29 | −5.24 | −2.45% | 0.00 cr | 212.08 | 60.6% | ₹0 cr |
| 12 Aug '26 | 210.20 | 215.00 | 209.00 | 213.53 | +0.67 | +0.31% | 0.00 cr | 213.31 | 81.7% | ₹0 cr |
| 11 Aug '26 | 210.21 | 215.00 | 210.01 | 212.86 | +3.66 | +1.75% | 0.00 cr | 213.06 | 73.5% | ₹0 cr |
| 10 Aug '26 | 212.35 | 215.80 | 207.27 | 209.20 | −2.89 | −1.36% | 0.00 cr | 211.29 | 63.8% | ₹0 cr |
| 07 Aug '26 | 212.52 | 212.94 | 209.60 | 212.09 | −0.73 | −0.34% | 0.00 cr | 211.10 | 69.3% | ₹0 cr |
| 06 Aug '26 | 210.60 | 216.98 | 210.60 | 212.82 | +1.20 | +0.57% | 0.00 cr | 213.49 | 87.3% | ₹0 cr |
| 05 Aug '26 | 218.99 | 219.00 | 207.00 | 211.62 | +1.51 | +0.72% | 0.00 cr | 212.12 | 62.9% | ₹1 cr |
| 04 Aug '26 | 205.11 | 212.00 | 204.09 | 210.11 | +2.63 | +1.27% | 0.00 cr | 208.65 | 65.2% | ₹0 cr |
| 03 Aug '26 | 208.00 | 215.10 | 202.60 | 207.48 | −1.33 | −0.64% | 0.00 cr | 210.76 | 64.7% | ₹0 cr |
| 31 Jul '26 | 208.16 | 217.00 | 202.10 | 208.81 | +2.13 | +1.03% | 0.00 cr | 209.48 | 62.7% | ₹1 cr |
| 30 Jul '26 | 211.00 | 219.78 | 202.55 | 206.68 | −5.84 | −2.75% | 0.00 cr | 210.37 | 57.7% | ₹1 cr |
| 29 Jul '26 | 195.80 | 225.88 | 195.80 | 212.52 | +18.32 | +9.43% | 0.03 cr | 217.47 | 35.1% | ₹6 cr |
| 28 Jul '26 | 204.90 | 205.01 | 192.00 | 194.20 | −3.12 | −1.58% | 0.00 cr | 195.77 | 62.2% | ₹0 cr |
| 27 Jul '26 | 188.30 | 210.00 | 188.30 | 197.32 | +10.85 | +5.82% | 0.01 cr | 199.75 | 37.2% | ₹1 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.
