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 | 191.00 | 192.50 | 187.99 | 189.27 | +0.19 | +0.10% | 0.03 cr | 189.73 | 43.1% | ₹7 cr |
| 03 Sep '26 | 187.53 | 193.00 | 187.53 | 189.08 | +1.55 | +0.83% | 0.05 cr | 190.09 | 38.9% | ₹9 cr |
| 02 Sep '26 | 187.00 | 189.61 | 184.86 | 187.53 | −0.19 | −0.10% | 0.04 cr | 187.66 | 31.4% | ₹7 cr |
| 01 Sep '26 | 187.00 | 190.91 | 185.40 | 187.72 | +0.37 | +0.20% | 0.05 cr | 187.98 | 37.9% | ₹9 cr |
| 31 Aug '26 | 191.95 | 192.00 | 186.00 | 187.35 | −4.60 | −2.40% | 0.06 cr | 188.48 | 44.7% | ₹12 cr |
| 28 Aug '26 | 196.75 | 197.50 | 190.98 | 191.95 | −4.91 | −2.49% | 0.08 cr | 192.87 | 46.4% | ₹16 cr |
| 27 Aug '26 | 199.00 | 201.00 | 196.16 | 196.86 | −2.30 | −1.15% | 0.03 cr | 198.48 | 49.3% | ₹7 cr |
| 26 Aug '26 | 202.00 | 202.85 | 198.00 | 199.16 | −0.75 | −0.38% | 0.04 cr | 200.10 | 45.7% | ₹7 cr |
| 25 Aug '26 | 201.29 | 203.00 | 199.06 | 199.91 | −1.38 | −0.69% | 0.04 cr | 200.30 | 54.2% | ₹8 cr |
| 24 Aug '26 | 204.20 | 206.39 | 200.60 | 201.29 | −1.51 | −0.74% | 0.04 cr | 203.24 | 47.2% | ₹8 cr |
| 21 Aug '26 | 203.80 | 205.35 | 202.10 | 202.80 | −0.26 | −0.13% | 0.03 cr | 203.80 | 58.0% | ₹6 cr |
| 20 Aug '26 | 208.00 | 208.66 | 202.05 | 203.06 | −3.08 | −1.49% | 0.06 cr | 204.82 | 58.3% | ₹12 cr |
| 19 Aug '26 | 209.57 | 211.61 | 205.28 | 206.14 | −3.43 | −1.64% | 0.03 cr | 206.98 | 52.0% | ₹6 cr |
| 18 Aug '26 | 211.00 | 212.75 | 208.26 | 209.57 | −1.13 | −0.54% | 0.03 cr | 210.55 | 50.6% | ₹6 cr |
| 17 Aug '26 | 214.00 | 214.99 | 209.10 | 210.70 | −4.77 | −2.21% | 0.04 cr | 212.35 | 56.5% | ₹8 cr |
| 14 Aug '26 | 219.20 | 221.96 | 214.10 | 215.47 | −3.70 | −1.69% | 0.02 cr | 217.24 | 56.0% | ₹5 cr |
| 13 Aug '26 | 213.20 | 222.00 | 212.53 | 219.17 | +6.95 | +3.27% | 0.06 cr | 218.79 | 44.0% | ₹14 cr |
| 12 Aug '26 | 225.00 | 226.00 | 209.76 | 212.22 | −15.05 | −6.62% | 0.12 cr | 216.83 | 51.8% | ₹27 cr |
| 11 Aug '26 | 231.74 | 234.10 | 222.00 | 227.27 | −4.01 | −1.73% | 0.04 cr | 230.62 | 42.8% | ₹10 cr |
| 10 Aug '26 | 228.75 | 234.65 | 226.81 | 231.28 | +1.80 | +0.78% | 0.04 cr | 230.92 | 46.5% | ₹10 cr |
| 07 Aug '26 | 227.99 | 235.01 | 227.99 | 229.48 | +1.87 | +0.82% | 0.05 cr | 231.60 | 36.2% | ₹11 cr |
| 06 Aug '26 | 230.85 | 231.40 | 227.10 | 227.61 | −1.96 | −0.85% | 0.03 cr | 228.54 | 50.1% | ₹7 cr |
| 05 Aug '26 | 232.32 | 233.10 | 229.00 | 229.57 | −1.56 | −0.67% | 0.03 cr | 230.94 | 56.9% | ₹7 cr |
| 04 Aug '26 | 230.90 | 233.75 | 228.03 | 231.13 | +1.19 | +0.52% | 0.04 cr | 231.50 | 35.0% | ₹9 cr |
| 03 Aug '26 | 230.73 | 232.85 | 229.00 | 229.94 | +0.35 | +0.15% | 0.04 cr | 230.84 | 47.9% | ₹8 cr |
| 31 Jul '26 | 232.79 | 233.50 | 229.01 | 229.59 | −2.21 | −0.95% | 0.02 cr | 231.05 | 48.7% | ₹5 cr |
| 30 Jul '26 | 236.00 | 237.99 | 230.16 | 231.80 | −1.56 | −0.67% | 0.04 cr | 233.51 | 39.9% | ₹10 cr |
| 29 Jul '26 | 232.00 | 235.54 | 230.21 | 233.36 | +1.53 | +0.66% | 0.03 cr | 232.57 | 51.9% | ₹7 cr |
| 28 Jul '26 | 232.90 | 233.44 | 230.00 | 231.83 | −0.27 | −0.12% | 0.02 cr | 231.05 | 45.2% | ₹4 cr |
| 27 Jul '26 | 236.69 | 237.99 | 231.04 | 232.10 | −2.47 | −1.05% | 0.02 cr | 233.54 | 43.3% | ₹5 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.
