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 | 187.00 | 187.00 | 175.00 | 175.15 | −21.85 | −11.09% | 0.01 cr | 175.44 | 97.7% | ₹1 cr |
| 03 Sep '26 | 197.00 | 197.00 | 197.00 | 197.00 | +0.00 | +0.00% | 0.00 cr | 197.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 198.00 | 198.00 | 197.00 | 197.00 | −1.00 | −0.51% | 0.00 cr | 197.67 | 100.0% | ₹0 cr |
| 27 Aug '26 | 200.00 | 200.00 | 198.00 | 198.00 | −2.00 | −1.00% | 0.00 cr | 199.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 200.00 | 200.00 | 199.50 | 200.00 | +0.00 | +0.00% | 0.00 cr | 199.96 | 100.0% | ₹0 cr |
| 25 Aug '26 | 200.00 | 200.00 | 200.00 | 200.00 | +3.00 | +1.52% | 0.00 cr | 200.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 191.00 | 197.00 | 191.00 | 197.00 | +6.50 | +3.41% | 0.00 cr | 192.50 | 100.0% | ₹0 cr |
| 20 Aug '26 | 191.00 | 192.10 | 190.50 | 190.50 | −2.50 | −1.30% | 0.00 cr | 191.31 | 100.0% | ₹1 cr |
| 19 Aug '26 | 195.00 | 195.00 | 192.50 | 193.00 | +3.00 | +1.58% | 0.01 cr | 192.93 | 66.7% | ₹1 cr |
| 18 Aug '26 | 190.00 | 191.25 | 190.00 | 190.00 | +0.00 | +0.00% | 0.00 cr | 190.75 | 100.0% | ₹1 cr |
| 17 Aug '26 | 195.00 | 195.00 | 190.00 | 190.00 | −7.75 | −3.92% | 0.00 cr | 194.43 | 97.8% | ₹1 cr |
| 14 Aug '26 | 195.50 | 198.00 | 195.50 | 197.75 | +0.75 | +0.38% | 0.00 cr | 197.85 | 95.0% | ₹0 cr |
| 13 Aug '26 | 197.00 | 197.00 | 197.00 | 197.00 | +2.00 | +1.03% | 0.00 cr | 197.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 197.00 | 197.00 | 195.00 | 195.00 | +5.00 | +2.63% | 0.00 cr | 196.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 195.00 | 195.00 | 190.00 | 190.00 | +0.00 | +0.00% | 0.00 cr | 191.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 195.00 | 195.00 | 185.00 | 190.00 | +0.30 | +0.16% | 0.01 cr | 190.00 | 100.0% | ₹1 cr |
| 07 Aug '26 | 189.90 | 189.90 | 189.70 | 189.70 | +4.25 | +2.29% | 0.00 cr | 189.83 | 100.0% | ₹0 cr |
| 06 Aug '26 | 195.00 | 195.00 | 185.00 | 185.45 | −9.55 | −4.90% | 0.00 cr | 188.23 | 72.7% | ₹0 cr |
| 05 Aug '26 | 195.00 | 195.00 | 195.00 | 195.00 | +0.00 | +0.00% | 0.00 cr | 195.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 195.00 | 195.00 | 195.00 | 195.00 | +6.50 | +3.45% | 0.00 cr | 195.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 196.00 | 196.00 | 187.00 | 188.50 | −10.50 | −5.28% | 0.00 cr | 192.59 | 71.4% | ₹0 cr |
| 30 Jul '26 | 199.00 | 199.00 | 199.00 | 199.00 | −1.05 | −0.52% | 0.00 cr | 199.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 203.95 | 203.95 | 200.05 | 200.05 | +0.05 | +0.03% | 0.00 cr | 202.00 | 50.0% | ₹0 cr |
| 28 Jul '26 | 200.00 | 200.00 | 194.50 | 200.00 | +0.00 | +0.00% | 0.00 cr | 199.24 | 96.4% | ₹1 cr |
| 27 Jul '26 | 205.00 | 205.00 | 200.00 | 200.00 | +0.00 | +0.00% | 0.01 cr | 200.21 | 100.0% | ₹1 cr |
| 24 Jul '26 | 195.25 | 201.00 | 190.00 | 200.00 | +5.00 | +2.56% | 0.02 cr | 199.82 | 91.8% | ₹4 cr |
| 23 Jul '26 | 199.95 | 200.00 | 195.00 | 195.00 | −5.00 | −2.50% | 0.00 cr | 199.72 | 100.0% | ₹0 cr |
| 22 Jul '26 | 200.00 | 200.00 | 195.00 | 200.00 | +0.00 | +0.00% | 0.00 cr | 199.29 | 100.0% | ₹0 cr |
| 21 Jul '26 | 195.00 | 205.05 | 191.00 | 200.00 | +10.00 | +5.26% | 0.00 cr | 202.09 | 85.7% | ₹0 cr |
| 20 Jul '26 | 190.00 | 190.00 | 190.00 | 190.00 | −5.00 | −2.56% | 0.00 cr | 190.00 | 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.
