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 | 181.96 | 181.96 | 179.82 | 180.52 | −0.55 | −0.30% | 0.09 cr | 180.59 | 52.0% | ₹17 cr |
| 03 Sep '26 | 181.82 | 184.69 | 179.15 | 181.07 | +2.72 | +1.53% | 0.53 cr | 182.57 | 14.9% | ₹97 cr |
| 02 Sep '26 | 177.80 | 180.27 | 175.13 | 178.35 | −0.23 | −0.13% | 0.16 cr | 176.81 | 49.5% | ₹28 cr |
| 01 Sep '26 | 180.00 | 183.89 | 177.30 | 178.58 | −3.47 | −1.91% | 0.17 cr | 179.28 | 45.3% | ₹31 cr |
| 31 Aug '26 | 182.50 | 189.58 | 177.32 | 182.05 | −1.18 | −0.64% | 0.45 cr | 181.21 | 46.4% | ₹82 cr |
| 28 Aug '26 | 182.50 | 184.27 | 181.60 | 183.23 | +0.60 | +0.33% | 0.10 cr | 183.22 | 50.0% | ₹19 cr |
| 27 Aug '26 | 186.95 | 187.40 | 181.79 | 182.63 | −4.32 | −2.31% | 0.14 cr | 184.19 | 55.7% | ₹26 cr |
| 26 Aug '26 | 187.00 | 188.59 | 186.26 | 186.95 | +0.73 | +0.39% | 0.07 cr | 187.17 | 43.3% | ₹14 cr |
| 25 Aug '26 | 187.00 | 187.83 | 185.75 | 186.22 | −1.31 | −0.70% | 0.09 cr | 186.56 | 53.3% | ₹17 cr |
| 24 Aug '26 | 186.10 | 188.40 | 186.09 | 187.53 | +1.44 | +0.77% | 0.09 cr | 187.38 | 47.3% | ₹17 cr |
| 21 Aug '26 | 186.00 | 188.20 | 185.67 | 186.09 | +0.04 | +0.02% | 0.09 cr | 186.79 | 49.3% | ₹16 cr |
| 20 Aug '26 | 189.00 | 189.99 | 184.48 | 186.05 | −2.27 | −1.21% | 0.18 cr | 187.15 | 58.8% | ₹34 cr |
| 19 Aug '26 | 187.21 | 192.00 | 187.00 | 188.32 | +0.31 | +0.16% | 0.25 cr | 189.91 | 40.5% | ₹48 cr |
| 18 Aug '26 | 187.90 | 189.40 | 186.40 | 188.01 | −1.00 | −0.53% | 0.11 cr | 187.29 | 45.2% | ₹21 cr |
| 17 Aug '26 | 189.60 | 191.87 | 186.15 | 189.01 | −0.98 | −0.52% | 0.23 cr | 187.63 | 46.7% | ₹43 cr |
| 14 Aug '26 | 194.00 | 194.10 | 189.31 | 189.99 | −3.92 | −2.02% | 0.39 cr | 190.49 | 82.8% | ₹74 cr |
| 13 Aug '26 | 192.73 | 194.56 | 192.50 | 193.91 | +1.18 | +0.61% | 0.09 cr | 193.73 | 42.8% | ₹17 cr |
| 12 Aug '26 | 195.80 | 196.80 | 191.25 | 192.73 | −3.04 | −1.55% | 0.24 cr | 193.79 | 57.0% | ₹46 cr |
| 11 Aug '26 | 199.10 | 199.79 | 194.82 | 195.77 | −3.84 | −1.92% | 0.13 cr | 196.94 | 62.5% | ₹26 cr |
| 10 Aug '26 | 201.04 | 202.50 | 199.02 | 199.61 | −1.43 | −0.71% | 0.16 cr | 200.45 | 48.9% | ₹31 cr |
| 07 Aug '26 | 201.90 | 202.69 | 200.00 | 201.04 | −1.07 | −0.53% | 0.12 cr | 201.35 | 52.6% | ₹25 cr |
| 06 Aug '26 | 202.00 | 204.24 | 200.97 | 202.11 | −0.73 | −0.36% | 0.20 cr | 202.45 | 39.9% | ₹41 cr |
| 05 Aug '26 | 204.00 | 204.68 | 201.31 | 202.84 | −0.57 | −0.28% | 0.22 cr | 203.06 | 41.2% | ₹44 cr |
| 04 Aug '26 | 198.50 | 205.15 | 196.65 | 203.41 | +4.03 | +2.02% | 0.27 cr | 200.93 | 59.6% | ₹54 cr |
| 03 Aug '26 | 195.90 | 200.39 | 195.90 | 199.38 | +4.28 | +2.19% | 0.23 cr | 198.53 | 48.9% | ₹45 cr |
| 31 Jul '26 | 197.11 | 197.98 | 194.40 | 195.10 | −2.01 | −1.02% | 0.15 cr | 195.81 | 47.6% | ₹29 cr |
| 30 Jul '26 | 194.75 | 198.09 | 193.90 | 197.11 | +1.90 | +0.97% | 0.14 cr | 196.65 | 35.9% | ₹27 cr |
| 29 Jul '26 | 196.22 | 198.98 | 194.75 | 195.21 | +0.76 | +0.39% | 0.23 cr | 196.66 | 45.2% | ₹45 cr |
| 28 Jul '26 | 202.03 | 203.20 | 193.50 | 194.45 | −7.71 | −3.81% | 0.45 cr | 198.01 | 38.6% | ₹89 cr |
| 27 Jul '26 | 199.90 | 205.00 | 197.10 | 202.16 | +6.62 | +3.39% | 0.38 cr | 200.99 | 32.6% | ₹77 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.
