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 | 195.30 | 215.00 | 194.55 | 210.20 | +16.00 | +8.24% | 0.02 cr | 204.23 | 53.0% | ₹4 cr |
| 03 Sep '26 | 194.05 | 197.90 | 190.00 | 194.20 | +4.50 | +2.37% | 0.01 cr | 194.11 | 72.3% | ₹2 cr |
| 02 Sep '26 | 184.00 | 191.00 | 182.05 | 189.70 | +5.35 | +2.90% | 0.01 cr | 188.53 | 83.0% | ₹3 cr |
| 01 Sep '26 | 177.00 | 187.00 | 175.70 | 184.35 | +11.60 | +6.71% | 0.01 cr | 181.91 | 74.3% | ₹2 cr |
| 31 Aug '26 | 171.35 | 176.55 | 171.35 | 172.75 | −4.40 | −2.48% | 0.00 cr | 173.56 | 53.7% | ₹1 cr |
| 28 Aug '26 | 178.25 | 179.30 | 174.60 | 177.15 | −1.55 | −0.87% | 0.00 cr | 176.75 | 64.5% | ₹1 cr |
| 27 Aug '26 | 179.00 | 181.30 | 177.00 | 178.70 | −2.10 | −1.16% | 0.00 cr | 178.87 | 64.4% | ₹0 cr |
| 26 Aug '26 | 182.80 | 183.00 | 180.45 | 180.80 | +0.45 | +0.25% | 0.00 cr | 181.66 | 62.5% | ₹0 cr |
| 25 Aug '26 | 179.05 | 184.20 | 178.10 | 180.35 | −0.60 | −0.33% | 0.00 cr | 181.63 | 48.5% | ₹1 cr |
| 24 Aug '26 | 182.60 | 182.60 | 178.00 | 180.95 | +2.15 | +1.20% | 0.00 cr | 179.85 | 64.3% | ₹0 cr |
| 21 Aug '26 | 181.15 | 182.75 | 177.50 | 178.80 | −2.85 | −1.57% | 0.00 cr | 179.64 | 73.1% | ₹1 cr |
| 20 Aug '26 | 184.00 | 185.45 | 180.50 | 181.65 | −2.00 | −1.09% | 0.00 cr | 181.90 | 67.2% | ₹1 cr |
| 19 Aug '26 | 186.00 | 190.00 | 182.50 | 183.65 | −1.95 | −1.05% | 0.00 cr | 184.89 | 52.2% | ₹1 cr |
| 18 Aug '26 | 183.90 | 189.00 | 183.90 | 185.60 | +2.70 | +1.48% | 0.01 cr | 186.67 | 64.7% | ₹1 cr |
| 17 Aug '26 | 190.00 | 191.00 | 181.00 | 182.90 | −7.70 | −4.04% | 0.01 cr | 184.33 | 66.7% | ₹2 cr |
| 14 Aug '26 | 190.00 | 193.50 | 186.00 | 190.60 | +0.75 | +0.40% | 0.00 cr | 189.90 | 77.3% | ₹1 cr |
| 13 Aug '26 | 187.20 | 191.00 | 186.25 | 189.85 | +2.10 | +1.12% | 0.01 cr | 188.70 | 67.0% | ₹1 cr |
| 12 Aug '26 | 189.90 | 189.90 | 186.00 | 187.75 | +0.90 | +0.48% | 0.00 cr | 186.86 | 85.1% | ₹1 cr |
| 11 Aug '26 | 182.15 | 187.60 | 181.05 | 186.85 | +3.20 | +1.74% | 0.01 cr | 184.76 | 48.3% | ₹2 cr |
| 10 Aug '26 | 179.35 | 184.90 | 179.35 | 183.65 | +2.35 | +1.30% | 0.00 cr | 181.95 | 55.3% | ₹1 cr |
| 07 Aug '26 | 176.35 | 187.50 | 176.35 | 181.30 | +2.70 | +1.51% | 0.01 cr | 182.51 | 39.2% | ₹2 cr |
| 06 Aug '26 | 181.80 | 181.80 | 177.25 | 178.60 | −3.10 | −1.71% | 0.00 cr | 178.73 | 57.3% | ₹1 cr |
| 05 Aug '26 | 181.75 | 185.20 | 180.30 | 181.70 | −0.05 | −0.03% | 0.00 cr | 182.38 | 60.3% | ₹1 cr |
| 04 Aug '26 | 182.55 | 186.00 | 181.00 | 181.75 | −3.90 | −2.10% | 0.00 cr | 183.65 | 44.0% | ₹0 cr |
| 03 Aug '26 | 179.90 | 189.00 | 178.00 | 185.65 | +5.05 | +2.80% | 0.01 cr | 184.82 | 79.6% | ₹1 cr |
| 31 Jul '26 | 175.60 | 188.00 | 175.10 | 180.60 | +2.30 | +1.29% | 0.00 cr | 180.93 | 51.1% | ₹1 cr |
| 30 Jul '26 | 176.50 | 179.95 | 175.20 | 178.30 | +0.15 | +0.08% | 0.00 cr | 178.29 | 44.9% | ₹1 cr |
| 29 Jul '26 | 180.50 | 181.00 | 177.00 | 178.15 | −1.45 | −0.81% | 0.00 cr | 179.06 | 54.2% | ₹0 cr |
| 28 Jul '26 | 179.50 | 181.70 | 177.10 | 179.60 | +2.00 | +1.13% | 0.01 cr | 179.07 | 67.6% | ₹1 cr |
| 27 Jul '26 | 181.90 | 181.90 | 176.50 | 177.60 | −1.35 | −0.75% | 0.00 cr | 178.77 | 74.2% | ₹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.
