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 | 194.52 | 195.90 | 193.00 | 194.54 | +1.45 | +0.75% | 0.00 cr | 194.05 | 66.4% | ₹0 cr |
| 03 Sep '26 | 195.00 | 200.08 | 191.62 | 193.09 | −0.08 | −0.04% | 0.00 cr | 195.38 | 60.9% | ₹1 cr |
| 02 Sep '26 | 190.53 | 193.79 | 186.91 | 193.17 | +3.12 | +1.64% | 0.00 cr | 191.52 | 55.8% | ₹1 cr |
| 01 Sep '26 | 189.40 | 192.39 | 185.11 | 190.05 | −1.75 | −0.91% | 0.02 cr | 188.99 | 69.5% | ₹4 cr |
| 31 Aug '26 | 192.10 | 194.50 | 187.00 | 191.80 | −0.56 | −0.29% | 0.00 cr | 192.47 | 64.7% | ₹1 cr |
| 28 Aug '26 | 192.45 | 193.30 | 189.31 | 192.36 | +1.30 | +0.68% | 0.00 cr | 191.94 | 72.8% | ₹1 cr |
| 27 Aug '26 | 193.99 | 193.99 | 188.50 | 191.06 | −0.90 | −0.47% | 0.02 cr | 189.92 | 88.9% | ₹4 cr |
| 26 Aug '26 | 192.50 | 194.50 | 188.10 | 191.96 | −0.54 | −0.28% | 0.00 cr | 192.00 | 52.5% | ₹1 cr |
| 25 Aug '26 | 192.75 | 195.00 | 190.00 | 192.50 | −1.22 | −0.63% | 0.00 cr | 191.87 | 45.2% | ₹1 cr |
| 24 Aug '26 | 190.47 | 198.00 | 187.06 | 193.72 | +4.62 | +2.44% | 0.01 cr | 190.79 | 46.5% | ₹1 cr |
| 21 Aug '26 | 191.08 | 193.48 | 187.23 | 189.10 | −0.05 | −0.03% | 0.01 cr | 190.17 | 55.7% | ₹1 cr |
| 20 Aug '26 | 196.20 | 198.20 | 184.49 | 189.15 | −3.02 | −1.57% | 0.02 cr | 192.40 | 52.0% | ₹4 cr |
| 19 Aug '26 | 187.01 | 196.80 | 187.01 | 192.17 | +5.05 | +2.70% | 0.02 cr | 192.67 | 53.3% | ₹4 cr |
| 18 Aug '26 | 179.51 | 190.00 | 178.58 | 187.12 | +8.49 | +4.75% | 0.01 cr | 184.88 | 59.5% | ₹2 cr |
| 17 Aug '26 | 181.30 | 182.99 | 177.87 | 178.63 | −1.37 | −0.76% | 0.00 cr | 179.11 | 61.2% | ₹0 cr |
| 14 Aug '26 | 184.68 | 184.68 | 178.20 | 180.00 | −3.34 | −1.82% | 0.01 cr | 180.02 | 70.1% | ₹1 cr |
| 13 Aug '26 | 183.79 | 187.00 | 180.50 | 183.34 | −0.45 | −0.24% | 0.02 cr | 183.40 | 65.3% | ₹3 cr |
| 12 Aug '26 | 184.05 | 188.00 | 176.63 | 183.79 | −0.26 | −0.14% | 0.00 cr | 182.96 | 53.1% | ₹1 cr |
| 11 Aug '26 | 182.70 | 189.00 | 182.70 | 184.05 | −1.47 | −0.79% | 0.01 cr | 185.47 | 70.4% | ₹1 cr |
| 10 Aug '26 | 184.00 | 191.00 | 183.00 | 185.52 | +2.92 | +1.60% | 0.03 cr | 186.81 | 45.7% | ₹5 cr |
| 07 Aug '26 | 182.00 | 183.25 | 178.80 | 182.60 | +0.85 | +0.47% | 0.00 cr | 181.30 | 78.1% | ₹1 cr |
| 06 Aug '26 | 175.16 | 182.99 | 171.91 | 181.75 | +8.05 | +4.63% | 0.01 cr | 179.89 | 67.5% | ₹1 cr |
| 05 Aug '26 | 172.88 | 174.80 | 169.52 | 173.70 | +1.77 | +1.03% | 0.00 cr | 172.52 | 56.9% | ₹0 cr |
| 04 Aug '26 | 171.97 | 174.90 | 170.71 | 171.93 | −0.04 | −0.02% | 0.00 cr | 172.10 | 51.5% | ₹0 cr |
| 03 Aug '26 | 176.84 | 178.40 | 169.45 | 171.97 | −1.79 | −1.03% | 0.00 cr | 174.79 | 31.3% | ₹1 cr |
| 31 Jul '26 | 171.00 | 175.78 | 171.00 | 173.76 | +3.17 | +1.86% | 0.00 cr | 173.42 | 50.4% | ₹0 cr |
| 30 Jul '26 | 179.60 | 179.60 | 169.25 | 170.59 | −9.20 | −5.12% | 0.00 cr | 172.79 | 40.5% | ₹1 cr |
| 29 Jul '26 | 178.75 | 185.48 | 176.01 | 179.79 | +2.27 | +1.28% | 0.00 cr | 179.97 | 53.4% | ₹1 cr |
| 28 Jul '26 | 178.40 | 180.59 | 174.31 | 177.52 | +0.01 | +0.01% | 0.00 cr | 177.64 | 48.1% | ₹0 cr |
| 27 Jul '26 | 184.50 | 184.50 | 176.00 | 177.51 | −3.80 | −2.10% | 0.00 cr | 180.38 | 40.4% | ₹1 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.
