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 | 186.27 | 188.01 | 184.42 | 186.01 | −0.26 | −0.14% | 0.01 cr | 185.79 | 42.9% | ₹2 cr |
| 03 Sep '26 | 187.00 | 189.39 | 185.55 | 186.27 | −1.29 | −0.69% | 0.01 cr | 187.07 | 54.6% | ₹3 cr |
| 02 Sep '26 | 187.98 | 189.74 | 185.25 | 187.56 | −0.72 | −0.38% | 0.02 cr | 187.18 | 48.8% | ₹3 cr |
| 01 Sep '26 | 190.56 | 193.30 | 186.21 | 188.28 | −2.25 | −1.18% | 0.02 cr | 189.38 | 49.0% | ₹4 cr |
| 31 Aug '26 | 192.70 | 194.22 | 189.00 | 190.53 | −2.20 | −1.14% | 0.01 cr | 191.07 | 49.5% | ₹3 cr |
| 28 Aug '26 | 193.09 | 195.48 | 191.00 | 192.73 | −0.36 | −0.19% | 0.01 cr | 192.91 | 40.7% | ₹2 cr |
| 27 Aug '26 | 194.95 | 198.00 | 192.50 | 193.09 | −1.47 | −0.76% | 0.02 cr | 194.54 | 52.8% | ₹3 cr |
| 26 Aug '26 | 197.26 | 198.01 | 194.20 | 194.56 | −1.69 | −0.86% | 0.02 cr | 195.26 | 51.8% | ₹3 cr |
| 25 Aug '26 | 193.00 | 202.20 | 192.78 | 196.25 | +2.71 | +1.40% | 0.06 cr | 198.19 | 42.6% | ₹11 cr |
| 24 Aug '26 | 191.01 | 198.37 | 190.12 | 193.54 | +2.83 | +1.48% | 0.03 cr | 193.96 | 42.7% | ₹6 cr |
| 21 Aug '26 | 192.95 | 192.95 | 187.50 | 190.71 | −1.21 | −0.63% | 0.02 cr | 190.05 | 51.5% | ₹4 cr |
| 20 Aug '26 | 185.19 | 192.50 | 183.51 | 191.92 | +9.74 | +5.35% | 0.04 cr | 189.63 | 45.1% | ₹7 cr |
| 19 Aug '26 | 188.62 | 189.25 | 180.90 | 182.18 | −5.57 | −2.97% | 0.05 cr | 183.96 | 61.9% | ₹9 cr |
| 18 Aug '26 | 193.45 | 194.38 | 187.20 | 187.75 | −4.31 | −2.24% | 0.03 cr | 190.16 | 49.8% | ₹5 cr |
| 17 Aug '26 | 190.00 | 194.50 | 187.22 | 192.06 | +3.98 | +2.12% | 0.03 cr | 190.86 | 37.2% | ₹6 cr |
| 14 Aug '26 | 189.18 | 193.50 | 187.49 | 188.08 | −2.04 | −1.07% | 0.02 cr | 189.28 | 58.9% | ₹5 cr |
| 13 Aug '26 | 190.80 | 194.14 | 189.00 | 190.12 | +0.23 | +0.12% | 0.02 cr | 192.19 | 51.1% | ₹4 cr |
| 12 Aug '26 | 198.89 | 199.96 | 188.04 | 189.89 | −8.29 | −4.18% | 0.04 cr | 192.36 | 57.0% | ₹7 cr |
| 11 Aug '26 | 201.00 | 203.57 | 198.00 | 198.18 | −3.03 | −1.51% | 0.02 cr | 199.87 | 47.9% | ₹5 cr |
| 10 Aug '26 | 209.00 | 211.92 | 200.00 | 201.21 | −3.66 | −1.79% | 0.05 cr | 203.12 | 48.1% | ₹11 cr |
| 07 Aug '26 | 215.00 | 227.63 | 203.00 | 204.87 | −2.34 | −1.13% | 0.47 cr | 213.84 | 25.1% | ₹101 cr |
| 06 Aug '26 | 209.00 | 211.00 | 202.55 | 207.21 | −1.70 | −0.81% | 0.11 cr | 207.63 | 55.0% | ₹24 cr |
| 05 Aug '26 | 199.90 | 209.90 | 198.40 | 208.91 | +9.01 | +4.51% | 0.12 cr | 203.56 | 66.2% | ₹24 cr |
| 04 Aug '26 | 197.60 | 203.70 | 197.60 | 199.90 | +1.40 | +0.71% | 0.02 cr | 200.51 | 59.2% | ₹4 cr |
| 03 Aug '26 | 199.00 | 206.99 | 196.61 | 198.50 | +1.18 | +0.60% | 0.04 cr | 202.33 | 59.4% | ₹9 cr |
| 31 Jul '26 | 193.21 | 198.60 | 192.95 | 197.32 | +3.28 | +1.69% | 0.01 cr | 196.85 | 62.3% | ₹3 cr |
| 30 Jul '26 | 198.34 | 198.51 | 193.00 | 194.04 | −4.11 | −2.07% | 0.02 cr | 194.89 | 53.0% | ₹4 cr |
| 29 Jul '26 | 190.61 | 199.40 | 188.45 | 198.15 | +9.06 | +4.79% | 0.03 cr | 195.54 | 43.9% | ₹7 cr |
| 28 Jul '26 | 197.20 | 198.99 | 185.60 | 189.09 | −8.65 | −4.37% | 0.04 cr | 192.69 | 42.7% | ₹7 cr |
| 27 Jul '26 | 196.60 | 199.40 | 190.81 | 197.74 | +2.62 | +1.34% | 0.05 cr | 195.91 | 45.1% | ₹9 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.
