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 | 188.94 | 191.14 | 183.25 | 184.96 | +2.92 | +1.60% | 0.00 cr | 188.41 | 82.0% | ₹0 cr |
| 03 Sep '26 | 185.87 | 190.14 | 181.00 | 182.04 | −3.43 | −1.85% | 0.00 cr | 187.95 | 81.7% | ₹0 cr |
| 02 Sep '26 | 189.73 | 193.00 | 185.00 | 185.47 | −4.20 | −2.21% | 0.00 cr | 188.95 | 85.5% | ₹1 cr |
| 01 Sep '26 | 193.10 | 194.54 | 185.00 | 189.67 | −2.07 | −1.08% | 0.00 cr | 189.82 | 85.3% | ₹1 cr |
| 31 Aug '26 | 197.80 | 197.99 | 187.05 | 191.74 | −1.11 | −0.58% | 0.00 cr | 191.91 | 71.6% | ₹0 cr |
| 28 Aug '26 | 193.99 | 196.99 | 188.41 | 192.85 | +1.87 | +0.98% | 0.00 cr | 192.66 | 67.6% | ₹0 cr |
| 27 Aug '26 | 182.55 | 198.58 | 182.55 | 190.98 | +1.80 | +0.95% | 0.00 cr | 193.84 | 72.8% | ₹1 cr |
| 26 Aug '26 | 176.05 | 189.30 | 172.70 | 189.18 | +8.89 | +4.93% | 0.01 cr | 187.99 | 81.3% | ₹1 cr |
| 25 Aug '26 | 173.00 | 180.44 | 171.01 | 180.29 | +8.44 | +4.91% | 0.00 cr | 178.23 | 75.8% | ₹0 cr |
| 24 Aug '26 | 171.60 | 176.00 | 170.00 | 171.85 | +0.25 | +0.15% | 0.00 cr | 172.32 | 73.0% | ₹0 cr |
| 21 Aug '26 | 175.00 | 176.01 | 170.01 | 171.60 | −4.02 | −2.29% | 0.00 cr | 173.24 | 68.2% | ₹0 cr |
| 20 Aug '26 | 178.98 | 180.72 | 173.00 | 175.62 | −0.27 | −0.15% | 0.00 cr | 176.76 | 53.1% | ₹0 cr |
| 19 Aug '26 | 178.29 | 180.00 | 173.65 | 175.89 | −2.40 | −1.35% | 0.00 cr | 175.50 | 83.2% | ₹1 cr |
| 18 Aug '26 | 174.31 | 180.71 | 173.33 | 178.29 | +4.46 | +2.57% | 0.00 cr | 179.15 | 88.9% | ₹1 cr |
| 17 Aug '26 | 181.00 | 181.00 | 171.15 | 173.83 | −5.44 | −3.03% | 0.00 cr | 175.21 | 83.3% | ₹0 cr |
| 14 Aug '26 | 177.05 | 179.98 | 176.01 | 179.27 | +3.48 | +1.98% | 0.00 cr | 178.49 | 74.7% | ₹0 cr |
| 13 Aug '26 | 181.00 | 181.00 | 174.60 | 175.79 | −3.47 | −1.94% | 0.00 cr | 177.80 | 79.1% | ₹0 cr |
| 12 Aug '26 | 181.63 | 181.63 | 172.10 | 179.26 | +6.27 | +3.62% | 0.02 cr | 179.14 | 59.4% | ₹3 cr |
| 11 Aug '26 | 172.99 | 172.99 | 172.99 | 172.99 | +8.23 | +5.00% | 0.00 cr | 172.99 | 100.0% | ₹0 cr |
| 10 Aug '26 | 164.76 | 164.76 | 164.76 | 164.76 | +7.84 | +5.00% | 0.00 cr | 164.76 | — | ₹0 cr |
| 07 Aug '26 | 160.78 | 166.99 | 156.41 | 156.92 | −3.86 | −2.40% | 0.00 cr | 162.87 | — | ₹0 cr |
| 06 Aug '26 | 154.20 | 163.79 | 154.20 | 160.78 | +4.02 | +2.56% | 0.00 cr | 159.95 | — | ₹0 cr |
| 05 Aug '26 | 153.70 | 157.17 | 151.00 | 156.76 | +7.07 | +4.72% | 0.00 cr | 156.09 | — | ₹0 cr |
| 04 Aug '26 | 138.30 | 149.69 | 138.30 | 149.69 | +7.12 | +4.99% | 0.00 cr | 149.64 | — | ₹0 cr |
| 03 Aug '26 | 141.75 | 143.20 | 140.05 | 142.57 | +5.20 | +3.79% | 0.00 cr | 142.09 | — | ₹0 cr |
| 31 Jul '26 | 136.00 | 140.40 | 135.00 | 137.37 | −0.53 | −0.38% | 0.00 cr | 138.11 | — | ₹0 cr |
| 30 Jul '26 | 138.10 | 138.89 | 135.00 | 137.90 | −1.55 | −1.11% | 0.00 cr | 136.27 | — | ₹0 cr |
| 29 Jul '26 | 140.55 | 142.89 | 135.00 | 139.45 | −1.11 | −0.79% | 0.00 cr | 137.87 | — | ₹0 cr |
| 28 Jul '26 | 145.10 | 145.95 | 138.10 | 140.56 | −4.44 | −3.06% | 0.00 cr | 140.91 | — | ₹0 cr |
| 27 Jul '26 | 141.00 | 145.00 | 141.00 | 145.00 | +1.47 | +1.02% | 0.00 cr | 144.25 | — | ₹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.
