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 | 193.50 | 197.07 | 193.21 | 195.56 | +0.78 | +0.40% | 0.05 cr | 195.03 | 43.6% | ₹9 cr |
| 03 Sep '26 | 194.50 | 197.89 | 194.12 | 194.78 | +0.58 | +0.30% | 0.05 cr | 195.95 | 43.3% | ₹11 cr |
| 02 Sep '26 | 195.00 | 196.66 | 193.25 | 194.20 | −3.60 | −1.82% | 0.08 cr | 194.78 | 46.5% | ₹15 cr |
| 01 Sep '26 | 197.80 | 199.99 | 194.03 | 197.80 | +0.00 | +0.00% | 0.10 cr | 197.51 | 38.0% | ₹20 cr |
| 31 Aug '26 | 194.00 | 199.10 | 191.01 | 197.80 | +3.39 | +1.74% | 0.14 cr | 195.75 | 37.6% | ₹28 cr |
| 28 Aug '26 | 192.02 | 196.53 | 192.02 | 194.41 | +3.24 | +1.69% | 0.09 cr | 194.50 | 40.9% | ₹17 cr |
| 27 Aug '26 | 195.50 | 195.59 | 190.90 | 191.17 | −4.45 | −2.27% | 0.06 cr | 192.17 | 51.8% | ₹12 cr |
| 26 Aug '26 | 192.01 | 197.24 | 192.01 | 195.62 | +3.44 | +1.79% | 0.07 cr | 195.37 | 42.4% | ₹14 cr |
| 25 Aug '26 | 192.60 | 193.74 | 189.52 | 192.18 | −0.42 | −0.22% | 0.08 cr | 191.51 | 47.1% | ₹15 cr |
| 24 Aug '26 | 194.10 | 197.90 | 192.00 | 192.60 | +0.12 | +0.06% | 0.08 cr | 195.10 | 40.1% | ₹16 cr |
| 21 Aug '26 | 191.20 | 194.90 | 191.20 | 192.48 | +1.48 | +0.77% | 0.07 cr | 193.32 | 49.9% | ₹13 cr |
| 20 Aug '26 | 196.15 | 196.55 | 190.30 | 191.00 | −4.03 | −2.07% | 0.10 cr | 192.70 | 53.8% | ₹19 cr |
| 19 Aug '26 | 198.58 | 198.59 | 194.12 | 195.03 | −3.56 | −1.79% | 0.07 cr | 195.34 | 55.0% | ₹14 cr |
| 18 Aug '26 | 194.20 | 200.95 | 194.01 | 198.59 | +3.58 | +1.84% | 0.12 cr | 198.02 | 35.1% | ₹23 cr |
| 17 Aug '26 | 194.37 | 196.25 | 193.58 | 195.01 | +0.64 | +0.33% | 0.08 cr | 194.93 | 38.2% | ₹15 cr |
| 14 Aug '26 | 198.40 | 198.40 | 193.50 | 194.37 | −4.07 | −2.05% | 0.06 cr | 195.41 | 50.8% | ₹11 cr |
| 13 Aug '26 | 194.00 | 201.25 | 193.57 | 198.44 | +4.68 | +2.42% | 0.15 cr | 198.38 | 36.4% | ₹29 cr |
| 12 Aug '26 | 198.10 | 198.49 | 190.57 | 193.76 | −4.02 | −2.03% | 0.12 cr | 194.09 | 49.3% | ₹24 cr |
| 11 Aug '26 | 195.00 | 198.50 | 191.97 | 197.78 | +2.70 | +1.38% | 0.29 cr | 195.78 | 41.7% | ₹56 cr |
| 10 Aug '26 | 199.02 | 200.19 | 194.34 | 195.08 | −3.77 | −1.90% | 0.10 cr | 196.97 | 46.9% | ₹19 cr |
| 07 Aug '26 | 202.00 | 203.30 | 197.57 | 198.85 | −2.70 | −1.34% | 0.12 cr | 199.90 | 46.1% | ₹24 cr |
| 06 Aug '26 | 196.75 | 204.49 | 196.40 | 201.55 | +5.63 | +2.87% | 0.23 cr | 201.08 | 35.6% | ₹46 cr |
| 05 Aug '26 | 202.00 | 207.24 | 194.50 | 195.92 | −4.08 | −2.04% | 0.64 cr | 201.11 | 39.0% | ₹130 cr |
| 04 Aug '26 | 233.00 | 236.90 | 197.50 | 200.00 | −32.67 | −14.04% | 1.30 cr | 208.70 | 34.3% | ₹272 cr |
| 03 Aug '26 | 240.00 | 241.85 | 231.20 | 232.67 | −5.38 | −2.26% | 0.12 cr | 236.38 | 49.6% | ₹28 cr |
| 31 Jul '26 | 231.75 | 239.96 | 230.79 | 238.05 | +6.24 | +2.69% | 0.10 cr | 236.86 | 46.3% | ₹23 cr |
| 30 Jul '26 | 238.51 | 238.99 | 231.10 | 231.81 | −7.83 | −3.27% | 0.11 cr | 234.50 | 38.0% | ₹25 cr |
| 29 Jul '26 | 238.68 | 242.36 | 237.10 | 239.64 | +0.96 | +0.40% | 0.06 cr | 240.27 | 36.1% | ₹15 cr |
| 28 Jul '26 | 243.10 | 244.70 | 238.00 | 238.68 | −7.31 | −2.97% | 0.08 cr | 240.68 | 39.3% | ₹19 cr |
| 27 Jul '26 | 247.10 | 251.92 | 244.20 | 245.99 | −0.33 | −0.13% | 0.11 cr | 247.35 | 44.0% | ₹27 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.
