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 | 192.00 | 197.48 | 188.30 | 189.26 | −2.94 | −1.53% | 0.06 cr | 191.04 | 54.8% | ₹11 cr |
| 03 Sep '26 | 181.00 | 196.29 | 180.71 | 192.20 | +11.60 | +6.42% | 0.16 cr | 190.60 | 43.1% | ₹31 cr |
| 02 Sep '26 | 180.04 | 183.71 | 177.12 | 180.60 | +0.27 | +0.15% | 0.04 cr | 179.52 | 49.6% | ₹7 cr |
| 01 Sep '26 | 182.00 | 182.95 | 179.03 | 180.33 | −1.97 | −1.08% | 0.02 cr | 180.53 | 59.7% | ₹4 cr |
| 31 Aug '26 | 185.67 | 185.99 | 181.50 | 182.30 | −3.79 | −2.04% | 0.02 cr | 182.92 | 63.2% | ₹3 cr |
| 28 Aug '26 | 184.80 | 188.72 | 183.23 | 186.09 | +1.38 | +0.75% | 0.02 cr | 185.50 | 57.9% | ₹4 cr |
| 27 Aug '26 | 189.35 | 189.35 | 184.00 | 184.71 | −3.79 | −2.01% | 0.04 cr | 186.39 | 62.9% | ₹7 cr |
| 26 Aug '26 | 189.41 | 195.89 | 187.01 | 188.50 | −0.14 | −0.07% | 0.03 cr | 191.23 | 62.3% | ₹5 cr |
| 25 Aug '26 | 192.12 | 194.14 | 187.80 | 188.64 | −3.48 | −1.81% | 0.04 cr | 189.97 | 59.1% | ₹8 cr |
| 24 Aug '26 | 193.00 | 197.70 | 188.95 | 192.12 | −2.42 | −1.24% | 0.03 cr | 192.93 | 55.3% | ₹6 cr |
| 21 Aug '26 | 198.00 | 200.59 | 193.50 | 194.54 | −4.27 | −2.15% | 0.06 cr | 196.77 | 40.5% | ₹11 cr |
| 20 Aug '26 | 180.45 | 205.70 | 180.01 | 198.81 | +18.69 | +10.38% | 0.47 cr | 198.93 | 20.9% | ₹94 cr |
| 19 Aug '26 | 180.55 | 182.79 | 178.50 | 180.12 | −0.40 | −0.22% | 0.02 cr | 180.15 | 58.3% | ₹4 cr |
| 18 Aug '26 | 182.91 | 183.59 | 179.57 | 180.52 | −2.39 | −1.31% | 0.02 cr | 181.12 | 57.5% | ₹4 cr |
| 17 Aug '26 | 186.25 | 189.00 | 182.26 | 182.91 | −3.71 | −1.99% | 0.02 cr | 184.16 | 67.5% | ₹3 cr |
| 14 Aug '26 | 189.60 | 192.00 | 185.10 | 186.62 | −3.09 | −1.63% | 0.03 cr | 186.88 | 57.9% | ₹6 cr |
| 13 Aug '26 | 178.99 | 191.60 | 177.72 | 189.71 | +11.52 | +6.47% | 0.10 cr | 184.42 | 60.3% | ₹19 cr |
| 12 Aug '26 | 179.10 | 179.68 | 176.62 | 178.19 | −1.21 | −0.67% | 0.04 cr | 178.48 | 70.7% | ₹6 cr |
| 11 Aug '26 | 178.23 | 180.69 | 175.52 | 179.40 | +0.66 | +0.37% | 0.04 cr | 177.96 | 61.1% | ₹6 cr |
| 10 Aug '26 | 175.00 | 179.70 | 173.50 | 178.74 | +3.63 | +2.07% | 0.03 cr | 177.79 | 63.8% | ₹5 cr |
| 07 Aug '26 | 179.70 | 182.00 | 174.50 | 175.11 | −4.59 | −2.55% | 0.07 cr | 177.40 | 56.0% | ₹12 cr |
| 06 Aug '26 | 182.00 | 183.25 | 178.15 | 179.70 | −1.77 | −0.98% | 0.03 cr | 181.06 | 65.3% | ₹5 cr |
| 05 Aug '26 | 189.50 | 190.99 | 179.72 | 181.47 | −7.17 | −3.80% | 0.11 cr | 183.16 | 58.6% | ₹20 cr |
| 04 Aug '26 | 186.00 | 193.75 | 185.00 | 188.64 | −1.87 | −0.98% | 0.06 cr | 189.32 | 48.3% | ₹10 cr |
| 03 Aug '26 | 190.88 | 194.00 | 188.00 | 190.51 | −0.07 | −0.04% | 0.04 cr | 191.17 | 65.7% | ₹7 cr |
| 31 Jul '26 | 189.00 | 192.00 | 187.00 | 190.58 | +3.29 | +1.76% | 0.05 cr | 189.13 | 56.8% | ₹10 cr |
| 30 Jul '26 | 193.00 | 193.00 | 185.99 | 187.29 | −4.23 | −2.21% | 0.03 cr | 188.97 | 51.6% | ₹6 cr |
| 29 Jul '26 | 191.00 | 193.09 | 189.45 | 191.52 | +1.90 | +1.00% | 0.03 cr | 191.50 | 72.9% | ₹6 cr |
| 28 Jul '26 | 196.45 | 199.00 | 188.90 | 189.62 | −6.42 | −3.27% | 0.08 cr | 191.63 | 58.3% | ₹16 cr |
| 27 Jul '26 | 198.00 | 201.02 | 195.00 | 196.04 | +1.06 | +0.54% | 0.02 cr | 196.72 | 55.1% | ₹5 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.
