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 | 180.00 | 180.00 | 168.15 | 173.00 | −2.00 | −1.14% | 0.00 cr | 175.87 | 55.6% | ₹0 cr |
| 03 Sep '26 | 181.00 | 181.00 | 175.00 | 175.00 | −7.05 | −3.87% | 0.00 cr | 178.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 198.45 | 198.45 | 182.05 | 182.05 | −3.40 | −1.83% | 0.00 cr | 185.89 | 83.3% | ₹0 cr |
| 31 Aug '26 | 199.35 | 199.35 | 185.10 | 185.45 | −10.55 | −5.38% | 0.00 cr | 187.75 | 75.0% | ₹0 cr |
| 28 Aug '26 | 199.00 | 200.00 | 185.05 | 196.00 | +4.00 | +2.08% | 0.00 cr | 193.47 | 69.2% | ₹0 cr |
| 27 Aug '26 | 200.00 | 200.00 | 191.00 | 192.00 | −8.00 | −4.00% | 0.00 cr | 197.92 | 100.0% | ₹0 cr |
| 26 Aug '26 | 190.70 | 200.50 | 190.70 | 200.00 | +0.50 | +0.25% | 0.00 cr | 198.71 | 71.4% | ₹0 cr |
| 25 Aug '26 | 204.00 | 204.00 | 192.70 | 199.50 | −2.40 | −1.19% | 0.00 cr | 197.25 | 65.0% | ₹0 cr |
| 24 Aug '26 | 204.00 | 205.00 | 195.00 | 201.90 | −1.10 | −0.54% | 0.00 cr | 202.04 | 86.2% | ₹0 cr |
| 21 Aug '26 | 200.00 | 203.00 | 200.00 | 203.00 | −2.00 | −0.98% | 0.00 cr | 201.28 | 100.0% | ₹0 cr |
| 19 Aug '26 | 205.00 | 205.00 | 204.00 | 205.00 | +2.35 | +1.16% | 0.00 cr | 204.86 | 100.0% | ₹0 cr |
| 18 Aug '26 | 222.00 | 222.00 | 200.00 | 202.65 | +3.30 | +1.66% | 0.00 cr | 205.21 | 89.3% | ₹0 cr |
| 17 Aug '26 | 185.00 | 206.85 | 185.00 | 199.35 | +2.85 | +1.45% | 0.00 cr | 199.94 | 88.9% | ₹0 cr |
| 14 Aug '26 | 195.05 | 200.00 | 195.05 | 196.50 | +1.45 | +0.74% | 0.00 cr | 195.80 | 90.0% | ₹0 cr |
| 13 Aug '26 | 190.00 | 198.00 | 185.00 | 195.05 | +5.10 | +2.68% | 0.00 cr | 193.60 | 61.9% | ₹0 cr |
| 12 Aug '26 | 185.50 | 202.00 | 185.50 | 189.95 | +4.60 | +2.48% | 0.00 cr | 195.44 | 68.4% | ₹0 cr |
| 11 Aug '26 | 188.85 | 190.00 | 185.00 | 185.35 | −4.65 | −2.45% | 0.00 cr | 188.50 | 92.3% | ₹0 cr |
| 10 Aug '26 | 182.00 | 192.00 | 182.00 | 190.00 | +10.00 | +5.56% | 0.00 cr | 189.36 | 96.5% | ₹0 cr |
| 07 Aug '26 | 191.00 | 191.00 | 180.00 | 180.00 | −5.00 | −2.70% | 0.00 cr | 185.50 | 100.0% | ₹0 cr |
| 06 Aug '26 | 186.00 | 192.00 | 185.00 | 185.00 | −1.00 | −0.54% | 0.00 cr | 187.50 | 100.0% | ₹0 cr |
| 05 Aug '26 | 179.65 | 186.75 | 178.00 | 186.00 | +8.00 | +4.49% | 0.00 cr | 182.94 | 100.0% | ₹0 cr |
| 04 Aug '26 | 175.00 | 178.00 | 175.00 | 178.00 | +5.80 | +3.37% | 0.00 cr | 177.07 | 100.0% | ₹0 cr |
| 03 Aug '26 | 175.55 | 176.60 | 170.00 | 172.20 | −2.80 | −1.60% | 0.00 cr | 173.93 | 81.8% | ₹0 cr |
| 31 Jul '26 | 165.00 | 175.00 | 165.00 | 175.00 | +13.95 | +8.66% | 0.00 cr | 172.92 | 96.2% | ₹0 cr |
| 30 Jul '26 | 161.00 | 162.50 | 161.00 | 161.05 | −8.25 | −4.87% | 0.00 cr | 161.45 | 90.9% | ₹0 cr |
| 29 Jul '26 | 176.00 | 176.00 | 167.00 | 169.30 | −6.70 | −3.81% | 0.00 cr | 173.69 | 89.5% | ₹0 cr |
| 28 Jul '26 | 175.00 | 176.00 | 174.95 | 176.00 | +1.00 | +0.57% | 0.00 cr | 175.02 | 95.7% | ₹1 cr |
| 27 Jul '26 | 174.50 | 175.00 | 174.50 | 175.00 | +1.80 | +1.04% | 0.00 cr | 174.96 | 100.0% | ₹0 cr |
| 24 Jul '26 | 161.95 | 173.20 | 161.95 | 173.20 | +11.20 | +6.91% | 0.00 cr | 166.94 | 77.8% | ₹0 cr |
| 23 Jul '26 | 150.00 | 162.00 | 150.00 | 162.00 | +6.00 | +3.85% | 0.00 cr | 155.60 | 95.8% | ₹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.
