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 | 197.00 | 204.98 | 192.50 | 199.95 | +3.52 | +1.79% | 0.53 cr | 200.18 | 27.6% | ₹106 cr |
| 03 Sep '26 | 189.80 | 202.99 | 189.70 | 196.43 | +8.05 | +4.27% | 0.84 cr | 198.73 | 25.7% | ₹168 cr |
| 02 Sep '26 | 190.00 | 194.10 | 186.00 | 188.38 | −2.10 | −1.10% | 0.22 cr | 189.14 | 40.1% | ₹43 cr |
| 01 Sep '26 | 193.99 | 198.40 | 187.32 | 190.48 | −3.21 | −1.66% | 0.36 cr | 193.34 | 33.4% | ₹69 cr |
| 31 Aug '26 | 194.91 | 197.99 | 191.16 | 193.69 | −1.26 | −0.65% | 0.29 cr | 194.04 | 35.2% | ₹55 cr |
| 28 Aug '26 | 193.89 | 197.00 | 190.10 | 194.95 | +1.88 | +0.97% | 0.44 cr | 193.94 | 29.1% | ₹86 cr |
| 27 Aug '26 | 187.70 | 195.64 | 184.21 | 193.07 | +7.06 | +3.80% | 1.04 cr | 190.60 | 27.6% | ₹198 cr |
| 26 Aug '26 | 173.90 | 187.63 | 173.32 | 186.01 | +13.64 | +7.91% | 1.50 cr | 183.40 | 26.7% | ₹275 cr |
| 25 Aug '26 | 168.55 | 176.50 | 167.63 | 172.37 | +3.29 | +1.95% | 0.48 cr | 173.62 | 35.6% | ₹83 cr |
| 24 Aug '26 | 170.69 | 174.80 | 167.10 | 169.08 | −0.44 | −0.26% | 0.35 cr | 171.52 | 39.2% | ₹60 cr |
| 21 Aug '26 | 164.49 | 175.70 | 162.30 | 169.52 | +5.77 | +3.52% | 0.73 cr | 169.35 | 31.8% | ₹124 cr |
| 20 Aug '26 | 158.45 | 164.70 | 158.35 | 163.75 | +6.83 | +4.35% | 0.21 cr | 162.86 | 46.0% | ₹33 cr |
| 19 Aug '26 | 159.52 | 159.98 | 155.06 | 156.92 | −2.27 | −1.43% | 0.12 cr | 157.25 | 47.6% | ₹19 cr |
| 18 Aug '26 | 161.28 | 162.25 | 157.80 | 159.19 | −2.09 | −1.30% | 0.12 cr | 159.84 | 52.0% | ₹19 cr |
| 17 Aug '26 | 166.40 | 168.09 | 158.52 | 161.28 | −4.30 | −2.60% | 0.18 cr | 161.60 | 43.2% | ₹30 cr |
| 14 Aug '26 | 165.70 | 169.50 | 158.76 | 165.58 | −0.44 | −0.27% | 0.26 cr | 165.40 | 35.0% | ₹43 cr |
| 13 Aug '26 | 159.90 | 169.50 | 159.23 | 166.02 | +7.60 | +4.80% | 0.32 cr | 165.86 | 42.5% | ₹53 cr |
| 12 Aug '26 | 163.99 | 164.14 | 157.27 | 158.42 | −5.72 | −3.48% | 0.20 cr | 159.63 | 44.8% | ₹32 cr |
| 11 Aug '26 | 165.00 | 170.70 | 163.03 | 164.14 | −0.52 | −0.32% | 0.44 cr | 166.56 | 35.9% | ₹74 cr |
| 10 Aug '26 | 168.90 | 178.79 | 155.00 | 164.66 | −3.19 | −1.90% | 1.51 cr | 169.59 | 24.0% | ₹257 cr |
| 07 Aug '26 | 164.65 | 171.00 | 163.35 | 167.85 | +4.67 | +2.86% | 0.45 cr | 168.11 | 42.7% | ₹76 cr |
| 06 Aug '26 | 162.90 | 166.00 | 158.41 | 163.18 | −0.23 | −0.14% | 0.24 cr | 161.49 | 49.9% | ₹38 cr |
| 05 Aug '26 | 155.00 | 164.57 | 154.50 | 163.41 | +9.67 | +6.29% | 0.38 cr | 160.92 | 40.0% | ₹62 cr |
| 04 Aug '26 | 152.39 | 155.40 | 150.70 | 153.74 | +2.04 | +1.34% | 0.16 cr | 153.06 | 44.1% | ₹25 cr |
| 03 Aug '26 | 147.10 | 153.90 | 146.48 | 151.70 | +5.37 | +3.67% | 0.19 cr | 150.95 | 50.9% | ₹29 cr |
| 31 Jul '26 | 144.65 | 148.85 | 143.55 | 146.33 | +1.68 | +1.16% | 0.09 cr | 146.22 | 48.2% | ₹13 cr |
| 30 Jul '26 | 146.70 | 147.80 | 144.18 | 144.65 | −2.70 | −1.83% | 0.09 cr | 145.32 | 51.1% | ₹13 cr |
| 29 Jul '26 | 148.00 | 150.48 | 146.31 | 147.35 | +0.20 | +0.14% | 0.10 cr | 148.02 | 39.4% | ₹14 cr |
| 28 Jul '26 | 151.48 | 152.80 | 145.79 | 147.15 | −4.31 | −2.85% | 0.10 cr | 148.75 | 48.7% | ₹15 cr |
| 27 Jul '26 | 150.90 | 152.90 | 149.56 | 151.46 | +2.24 | +1.50% | 0.12 cr | 151.54 | 39.8% | ₹18 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.
