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 | 178.50 | 178.50 | 173.20 | 174.38 | −2.61 | −1.47% | 0.01 cr | 175.07 | 60.3% | ₹2 cr |
| 03 Sep '26 | 177.10 | 179.90 | 175.40 | 176.99 | +0.14 | +0.08% | 0.01 cr | 177.50 | 42.9% | ₹2 cr |
| 02 Sep '26 | 182.00 | 183.62 | 174.82 | 176.85 | −4.98 | −2.74% | 0.02 cr | 178.87 | 45.0% | ₹4 cr |
| 01 Sep '26 | 179.09 | 188.00 | 176.42 | 181.83 | +3.49 | +1.96% | 0.06 cr | 183.41 | 22.4% | ₹11 cr |
| 31 Aug '26 | 174.86 | 180.07 | 173.10 | 178.34 | +3.57 | +2.04% | 0.07 cr | 178.67 | 65.0% | ₹12 cr |
| 28 Aug '26 | 177.22 | 178.18 | 173.10 | 174.77 | −2.45 | −1.38% | 0.03 cr | 175.35 | 72.9% | ₹4 cr |
| 27 Aug '26 | 176.00 | 177.74 | 174.61 | 177.22 | +1.95 | +1.11% | 0.02 cr | 175.78 | 67.3% | ₹4 cr |
| 26 Aug '26 | 173.00 | 176.20 | 171.05 | 175.27 | +3.22 | +1.87% | 0.04 cr | 173.52 | 55.7% | ₹7 cr |
| 25 Aug '26 | 174.75 | 174.75 | 170.90 | 172.05 | −1.20 | −0.69% | 0.02 cr | 172.02 | 52.4% | ₹3 cr |
| 24 Aug '26 | 173.51 | 177.68 | 172.80 | 173.25 | −0.29 | −0.17% | 0.02 cr | 174.96 | 43.6% | ₹4 cr |
| 21 Aug '26 | 174.00 | 181.57 | 172.21 | 173.54 | +1.13 | +0.66% | 0.05 cr | 176.25 | 33.4% | ₹9 cr |
| 20 Aug '26 | 172.30 | 175.80 | 171.32 | 172.41 | +0.01 | +0.01% | 0.04 cr | 173.17 | 41.7% | ₹6 cr |
| 19 Aug '26 | 169.40 | 173.50 | 167.31 | 172.40 | +3.26 | +1.93% | 0.04 cr | 171.15 | 48.6% | ₹6 cr |
| 18 Aug '26 | 175.25 | 180.63 | 168.01 | 169.14 | −6.69 | −3.80% | 0.06 cr | 172.28 | 54.6% | ₹9 cr |
| 17 Aug '26 | 176.60 | 178.40 | 168.42 | 175.83 | −14.83 | −7.78% | 0.26 cr | 173.91 | 45.6% | ₹45 cr |
| 14 Aug '26 | 199.00 | 200.97 | 188.31 | 190.66 | −7.84 | −3.95% | 0.02 cr | 193.52 | 63.9% | ₹4 cr |
| 13 Aug '26 | 192.00 | 201.00 | 190.81 | 198.50 | +7.35 | +3.85% | 0.06 cr | 197.59 | 39.0% | ₹13 cr |
| 12 Aug '26 | 193.43 | 193.90 | 186.50 | 191.15 | −2.28 | −1.18% | 0.02 cr | 190.17 | 60.0% | ₹4 cr |
| 11 Aug '26 | 189.81 | 193.95 | 188.95 | 193.43 | +5.13 | +2.72% | 0.02 cr | 192.54 | 55.2% | ₹4 cr |
| 10 Aug '26 | 197.89 | 197.89 | 187.33 | 188.30 | −4.74 | −2.46% | 0.02 cr | 190.94 | 54.3% | ₹4 cr |
| 07 Aug '26 | 194.30 | 196.97 | 191.65 | 193.04 | −1.62 | −0.83% | 0.01 cr | 194.19 | 55.2% | ₹2 cr |
| 06 Aug '26 | 195.41 | 199.20 | 190.01 | 194.66 | −0.77 | −0.39% | 0.02 cr | 196.14 | 61.7% | ₹4 cr |
| 05 Aug '26 | 187.70 | 200.00 | 187.70 | 195.43 | +7.19 | +3.82% | 0.05 cr | 194.82 | 52.8% | ₹10 cr |
| 04 Aug '26 | 188.41 | 190.44 | 185.85 | 188.24 | +0.19 | +0.10% | 0.01 cr | 188.03 | 51.7% | ₹2 cr |
| 03 Aug '26 | 187.30 | 191.24 | 187.05 | 188.05 | +1.11 | +0.59% | 0.01 cr | 189.29 | 54.4% | ₹2 cr |
| 31 Jul '26 | 188.49 | 188.49 | 184.04 | 186.94 | +1.64 | +0.89% | 0.01 cr | 186.58 | 49.0% | ₹1 cr |
| 30 Jul '26 | 186.67 | 189.60 | 184.66 | 185.30 | −2.69 | −1.43% | 0.02 cr | 186.23 | 56.8% | ₹3 cr |
| 29 Jul '26 | 183.90 | 188.99 | 182.18 | 187.99 | +5.92 | +3.25% | 0.02 cr | 185.32 | 53.9% | ₹4 cr |
| 28 Jul '26 | 186.89 | 187.48 | 181.00 | 182.07 | −4.04 | −2.17% | 0.01 cr | 183.04 | 50.8% | ₹1 cr |
| 27 Jul '26 | 183.90 | 188.84 | 183.90 | 186.11 | +2.53 | +1.38% | 0.02 cr | 186.61 | 48.8% | ₹4 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.
