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 | 187.24 | 181.00 | 182.61 | −3.21 | −1.73% | 0.01 cr | 182.96 | 74.8% | ₹2 cr |
| 03 Sep '26 | 182.08 | 187.00 | 182.00 | 185.82 | +3.74 | +2.05% | 0.01 cr | 184.91 | 53.2% | ₹1 cr |
| 02 Sep '26 | 182.16 | 183.48 | 179.22 | 182.08 | −0.03 | −0.02% | 0.01 cr | 180.75 | 53.0% | ₹1 cr |
| 01 Sep '26 | 187.00 | 190.55 | 181.20 | 182.11 | −4.87 | −2.60% | 0.01 cr | 183.95 | 61.3% | ₹2 cr |
| 31 Aug '26 | 190.50 | 191.10 | 185.42 | 186.98 | −4.63 | −2.42% | 0.01 cr | 187.84 | 61.4% | ₹2 cr |
| 28 Aug '26 | 191.94 | 195.59 | 191.25 | 191.61 | +0.77 | +0.40% | 0.00 cr | 192.64 | 50.8% | ₹1 cr |
| 27 Aug '26 | 196.29 | 197.53 | 190.00 | 190.84 | −5.45 | −2.78% | 0.01 cr | 192.14 | 57.7% | ₹3 cr |
| 26 Aug '26 | 195.00 | 197.00 | 195.00 | 196.29 | +2.26 | +1.16% | 0.01 cr | 196.25 | 66.9% | ₹1 cr |
| 25 Aug '26 | 196.50 | 198.02 | 193.05 | 194.03 | −2.70 | −1.37% | 0.01 cr | 195.72 | 62.8% | ₹2 cr |
| 24 Aug '26 | 200.01 | 203.41 | 196.00 | 196.73 | −1.90 | −0.96% | 0.02 cr | 199.24 | 70.3% | ₹5 cr |
| 21 Aug '26 | 199.55 | 199.99 | 196.10 | 198.63 | +0.18 | +0.09% | 0.01 cr | 198.18 | 60.8% | ₹1 cr |
| 20 Aug '26 | 199.19 | 202.68 | 197.00 | 198.45 | −0.74 | −0.37% | 0.01 cr | 199.18 | 72.5% | ₹2 cr |
| 19 Aug '26 | 201.35 | 202.79 | 196.00 | 199.19 | −0.70 | −0.35% | 0.03 cr | 197.96 | 73.0% | ₹5 cr |
| 18 Aug '26 | 197.63 | 200.70 | 196.25 | 199.89 | +2.26 | +1.14% | 0.01 cr | 198.67 | 60.4% | ₹2 cr |
| 17 Aug '26 | 197.00 | 205.00 | 191.49 | 197.63 | +2.16 | +1.11% | 0.06 cr | 199.18 | 76.4% | ₹12 cr |
| 14 Aug '26 | 199.10 | 202.19 | 191.61 | 195.47 | −4.61 | −2.30% | 0.02 cr | 196.27 | 42.3% | ₹4 cr |
| 13 Aug '26 | 202.00 | 205.39 | 198.00 | 200.08 | −4.80 | −2.34% | 0.02 cr | 201.80 | 52.1% | ₹4 cr |
| 12 Aug '26 | 210.00 | 210.60 | 187.00 | 204.88 | −5.15 | −2.45% | 0.14 cr | 201.92 | 68.6% | ₹28 cr |
| 11 Aug '26 | 214.00 | 220.50 | 208.90 | 210.03 | −4.81 | −2.24% | 0.02 cr | 212.80 | 77.3% | ₹5 cr |
| 10 Aug '26 | 220.11 | 223.00 | 212.00 | 214.84 | −6.20 | −2.80% | 0.01 cr | 217.29 | 75.7% | ₹3 cr |
| 07 Aug '26 | 216.64 | 227.00 | 216.64 | 221.04 | +2.45 | +1.12% | 0.00 cr | 221.65 | 53.8% | ₹1 cr |
| 06 Aug '26 | 220.72 | 221.68 | 217.50 | 218.59 | +0.42 | +0.19% | 0.00 cr | 219.58 | 56.3% | ₹1 cr |
| 05 Aug '26 | 219.00 | 225.00 | 217.00 | 218.17 | −1.37 | −0.62% | 0.01 cr | 219.76 | 55.4% | ₹1 cr |
| 04 Aug '26 | 222.48 | 223.86 | 218.20 | 219.54 | −2.69 | −1.21% | 0.00 cr | 220.35 | 56.2% | ₹1 cr |
| 03 Aug '26 | 220.45 | 226.50 | 219.93 | 222.23 | +1.78 | +0.81% | 0.01 cr | 223.86 | 57.8% | ₹2 cr |
| 31 Jul '26 | 219.40 | 222.65 | 217.00 | 220.45 | +2.15 | +0.98% | 0.00 cr | 220.26 | 60.1% | ₹1 cr |
| 30 Jul '26 | 219.60 | 220.15 | 215.05 | 218.30 | −1.10 | −0.50% | 0.01 cr | 217.03 | 59.0% | ₹1 cr |
| 29 Jul '26 | 218.05 | 222.10 | 216.55 | 219.40 | +2.40 | +1.11% | 0.01 cr | 219.38 | 45.4% | ₹1 cr |
| 28 Jul '26 | 222.80 | 225.00 | 215.50 | 217.00 | −4.05 | −1.83% | 0.01 cr | 220.68 | 49.7% | ₹2 cr |
| 27 Jul '26 | 216.85 | 228.90 | 214.00 | 221.05 | +9.15 | +4.32% | 0.01 cr | 218.89 | 56.4% | ₹3 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.
