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 | 181.00 | 183.00 | 176.00 | 180.35 | +0.35 | +0.19% | 0.00 cr | 180.10 | 100.0% | ₹1 cr |
| 03 Sep '26 | 180.05 | 180.05 | 174.00 | 180.00 | +1.75 | +0.98% | 0.00 cr | 178.10 | 95.2% | ₹0 cr |
| 02 Sep '26 | 174.00 | 182.00 | 171.90 | 178.25 | −1.75 | −0.97% | 0.00 cr | 178.65 | 95.2% | ₹0 cr |
| 01 Sep '26 | 179.95 | 180.00 | 179.95 | 180.00 | −0.65 | −0.36% | 0.00 cr | 179.98 | 100.0% | ₹0 cr |
| 28 Aug '26 | 176.45 | 181.00 | 176.45 | 180.65 | −1.35 | −0.74% | 0.00 cr | 180.05 | 100.0% | ₹0 cr |
| 27 Aug '26 | 177.00 | 182.00 | 176.05 | 182.00 | +1.00 | +0.55% | 0.00 cr | 178.35 | 100.0% | ₹0 cr |
| 26 Aug '26 | 180.10 | 182.90 | 180.00 | 181.00 | −2.00 | −1.09% | 0.00 cr | 181.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 176.50 | 183.00 | 176.50 | 183.00 | +7.40 | +4.21% | 0.00 cr | 178.67 | 100.0% | ₹0 cr |
| 24 Aug '26 | 175.00 | 180.00 | 175.00 | 175.60 | −3.50 | −1.95% | 0.00 cr | 177.73 | 100.0% | ₹0 cr |
| 21 Aug '26 | 175.15 | 180.00 | 172.95 | 179.10 | −2.95 | −1.62% | 0.00 cr | 175.03 | 97.4% | ₹1 cr |
| 20 Aug '26 | 180.00 | 185.00 | 177.10 | 182.05 | −1.95 | −1.06% | 0.00 cr | 181.08 | 100.0% | ₹0 cr |
| 19 Aug '26 | 182.00 | 184.00 | 179.00 | 184.00 | +2.00 | +1.10% | 0.00 cr | 182.75 | 100.0% | ₹0 cr |
| 18 Aug '26 | 181.05 | 183.90 | 180.00 | 182.00 | −2.05 | −1.11% | 0.00 cr | 181.49 | 100.0% | ₹0 cr |
| 17 Aug '26 | 185.50 | 187.75 | 182.20 | 184.05 | −2.60 | −1.39% | 0.00 cr | 184.03 | 100.0% | ₹0 cr |
| 14 Aug '26 | 190.00 | 193.90 | 182.30 | 186.65 | −3.35 | −1.76% | 0.00 cr | 187.33 | 100.0% | ₹0 cr |
| 13 Aug '26 | 190.00 | 190.00 | 190.00 | 190.00 | +0.75 | +0.40% | 0.00 cr | 190.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 193.00 | 193.00 | 185.00 | 189.25 | −2.60 | −1.36% | 0.00 cr | 190.01 | 100.0% | ₹0 cr |
| 11 Aug '26 | 194.00 | 195.00 | 190.00 | 191.85 | −3.60 | −1.84% | 0.01 cr | 193.81 | 100.0% | ₹2 cr |
| 10 Aug '26 | 208.30 | 208.30 | 195.45 | 195.45 | −10.25 | −4.98% | 0.01 cr | 196.52 | 86.4% | ₹1 cr |
| 07 Aug '26 | 195.00 | 205.80 | 195.00 | 205.70 | +9.40 | +4.79% | 0.00 cr | 201.27 | 100.0% | ₹1 cr |
| 06 Aug '26 | 191.00 | 201.75 | 185.55 | 196.30 | +4.15 | +2.16% | 0.00 cr | 197.03 | 91.9% | ₹1 cr |
| 05 Aug '26 | 191.00 | 193.00 | 187.50 | 192.15 | +4.15 | +2.21% | 0.00 cr | 191.24 | 100.0% | ₹0 cr |
| 04 Aug '26 | 194.00 | 194.00 | 188.00 | 188.00 | −6.00 | −3.09% | 0.00 cr | 189.49 | 100.0% | ₹0 cr |
| 03 Aug '26 | 198.00 | 200.00 | 188.00 | 194.00 | −1.70 | −0.87% | 0.00 cr | 192.23 | 91.3% | ₹0 cr |
| 31 Jul '26 | 201.80 | 201.80 | 191.10 | 195.70 | −2.80 | −1.41% | 0.00 cr | 194.78 | 85.7% | ₹0 cr |
| 30 Jul '26 | 198.80 | 198.80 | 196.00 | 198.50 | +2.55 | +1.30% | 0.00 cr | 197.77 | 100.0% | ₹0 cr |
| 29 Jul '26 | 195.95 | 195.95 | 195.95 | 195.95 | −0.05 | −0.03% | 0.00 cr | 195.95 | 100.0% | ₹0 cr |
| 27 Jul '26 | 192.00 | 200.00 | 192.00 | 196.00 | +1.00 | +0.51% | 0.00 cr | 194.12 | 92.3% | ₹0 cr |
| 24 Jul '26 | 201.00 | 204.00 | 193.00 | 195.00 | −4.00 | −2.01% | 0.00 cr | 199.29 | 100.0% | ₹0 cr |
| 23 Jul '26 | 197.00 | 199.00 | 197.00 | 199.00 | +2.00 | +1.02% | 0.00 cr | 198.29 | 100.0% | ₹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.
