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 | 193.00 | 195.68 | 191.85 | 194.00 | +3.76 | +1.98% | 4.47 cr | 194.05 | 48.6% | ₹867 cr |
| 03 Sep '26 | 190.26 | 191.28 | 188.60 | 190.24 | +0.36 | +0.19% | 1.81 cr | 190.04 | 50.0% | ₹344 cr |
| 02 Sep '26 | 190.00 | 190.23 | 185.35 | 189.88 | +0.47 | +0.25% | 2.11 cr | 188.23 | 46.0% | ₹396 cr |
| 01 Sep '26 | 193.00 | 193.99 | 189.01 | 189.41 | −2.65 | −1.38% | 2.54 cr | 190.71 | 58.5% | ₹485 cr |
| 31 Aug '26 | 192.00 | 195.00 | 190.03 | 192.06 | +0.60 | +0.31% | 23.55 cr | 192.18 | 66.4% | ₹4,526 cr |
| 28 Aug '26 | 196.50 | 196.75 | 189.70 | 191.46 | −5.38 | −2.73% | 5.33 cr | 192.03 | 60.8% | ₹1,023 cr |
| 27 Aug '26 | 195.90 | 198.77 | 195.60 | 196.84 | +0.60 | +0.31% | 2.29 cr | 197.33 | 43.6% | ₹452 cr |
| 26 Aug '26 | 199.98 | 199.98 | 195.10 | 196.24 | −6.77 | −3.33% | 19.51 cr | 196.25 | 70.9% | ₹3,829 cr |
| 25 Aug '26 | 196.40 | 205.21 | 196.11 | 203.01 | +6.54 | +3.33% | 5.32 cr | 202.73 | 40.2% | ₹1,079 cr |
| 24 Aug '26 | 197.16 | 200.55 | 194.55 | 196.47 | −0.54 | −0.27% | 2.13 cr | 197.26 | 50.6% | ₹421 cr |
| 21 Aug '26 | 201.00 | 201.64 | 195.00 | 197.01 | −3.71 | −1.85% | 2.94 cr | 197.16 | 49.5% | ₹580 cr |
| 20 Aug '26 | 195.24 | 202.00 | 193.71 | 200.72 | +6.58 | +3.39% | 4.96 cr | 198.30 | 57.8% | ₹983 cr |
| 19 Aug '26 | 193.70 | 198.18 | 193.50 | 194.14 | +0.33 | +0.17% | 2.74 cr | 195.50 | 50.0% | ₹537 cr |
| 18 Aug '26 | 198.11 | 198.25 | 190.86 | 193.81 | −4.88 | −2.46% | 5.71 cr | 193.54 | 50.4% | ₹1,105 cr |
| 17 Aug '26 | 196.25 | 199.85 | 195.98 | 198.69 | +2.52 | +1.28% | 1.68 cr | 198.18 | 58.6% | ₹332 cr |
| 14 Aug '26 | 198.00 | 198.25 | 194.60 | 196.17 | −1.82 | −0.92% | 1.15 cr | 196.14 | 54.2% | ₹226 cr |
| 13 Aug '26 | 199.00 | 199.70 | 197.30 | 197.99 | +0.71 | +0.36% | 2.07 cr | 198.20 | 49.0% | ₹410 cr |
| 12 Aug '26 | 193.70 | 198.00 | 192.40 | 197.28 | +3.78 | +1.95% | 2.53 cr | 195.64 | 46.5% | ₹496 cr |
| 11 Aug '26 | 193.00 | 194.10 | 191.80 | 193.50 | +0.16 | +0.08% | 1.53 cr | 193.29 | 57.5% | ₹295 cr |
| 10 Aug '26 | 191.00 | 194.30 | 188.81 | 193.34 | +2.84 | +1.49% | 2.00 cr | 191.88 | 40.1% | ₹383 cr |
| 07 Aug '26 | 189.94 | 191.63 | 189.41 | 190.50 | +1.46 | +0.77% | 1.54 cr | 190.45 | 39.6% | ₹293 cr |
| 06 Aug '26 | 192.00 | 193.06 | 188.11 | 189.04 | −2.80 | −1.46% | 1.61 cr | 190.80 | 51.6% | ₹307 cr |
| 05 Aug '26 | 192.45 | 194.39 | 191.50 | 191.84 | +0.51 | +0.27% | 1.29 cr | 192.64 | 44.8% | ₹248 cr |
| 04 Aug '26 | 193.00 | 196.99 | 191.01 | 191.33 | −1.27 | −0.66% | 2.88 cr | 194.39 | 49.4% | ₹559 cr |
| 03 Aug '26 | 195.35 | 195.35 | 190.60 | 192.60 | −1.77 | −0.91% | 3.31 cr | 192.40 | 48.7% | ₹637 cr |
| 31 Jul '26 | 193.30 | 198.85 | 193.20 | 194.37 | +2.04 | +1.06% | 2.10 cr | 195.67 | 37.5% | ₹412 cr |
| 30 Jul '26 | 193.80 | 194.99 | 190.51 | 192.33 | −1.38 | −0.71% | 2.32 cr | 192.16 | 52.5% | ₹446 cr |
| 29 Jul '26 | 196.30 | 196.64 | 192.50 | 193.71 | −1.59 | −0.81% | 3.19 cr | 194.36 | 52.6% | ₹620 cr |
| 28 Jul '26 | 200.70 | 200.70 | 194.71 | 195.30 | −4.08 | −2.05% | 1.75 cr | 197.25 | 54.8% | ₹346 cr |
| 27 Jul '26 | 203.10 | 203.99 | 198.50 | 199.38 | −2.77 | −1.37% | 2.56 cr | 200.92 | 46.3% | ₹515 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.
