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 | 190.70 | 190.70 | 186.60 | 187.30 | −1.07 | −0.57% | 0.04 cr | 188.01 | 52.4% | ₹8 cr |
| 03 Sep '26 | 188.45 | 192.75 | 187.95 | 188.37 | +0.94 | +0.50% | 0.07 cr | 189.78 | 48.4% | ₹13 cr |
| 02 Sep '26 | 190.00 | 190.21 | 186.50 | 187.43 | −2.78 | −1.46% | 0.11 cr | 187.69 | 55.2% | ₹21 cr |
| 01 Sep '26 | 191.29 | 195.84 | 189.50 | 190.21 | −0.14 | −0.07% | 0.07 cr | 192.03 | 43.3% | ₹13 cr |
| 31 Aug '26 | 194.00 | 194.01 | 189.00 | 190.35 | −2.26 | −1.17% | 0.04 cr | 191.07 | 52.2% | ₹7 cr |
| 28 Aug '26 | 192.89 | 195.97 | 192.05 | 192.61 | +0.56 | +0.29% | 0.03 cr | 193.74 | 53.6% | ₹7 cr |
| 27 Aug '26 | 195.20 | 196.00 | 190.31 | 192.05 | −3.25 | −1.66% | 0.07 cr | 192.85 | 48.4% | ₹13 cr |
| 26 Aug '26 | 198.60 | 201.11 | 193.15 | 195.30 | −1.28 | −0.65% | 0.05 cr | 197.39 | 47.3% | ₹11 cr |
| 25 Aug '26 | 203.00 | 203.90 | 194.60 | 196.58 | −5.45 | −2.70% | 0.10 cr | 197.95 | 48.6% | ₹20 cr |
| 24 Aug '26 | 205.00 | 210.00 | 201.42 | 202.03 | −1.52 | −0.75% | 0.10 cr | 205.63 | 31.4% | ₹20 cr |
| 21 Aug '26 | 209.00 | 209.00 | 202.16 | 203.55 | −5.62 | −2.69% | 0.09 cr | 205.07 | 51.4% | ₹19 cr |
| 20 Aug '26 | 201.00 | 210.94 | 199.00 | 209.17 | +9.57 | +4.79% | 0.17 cr | 206.03 | 47.4% | ₹36 cr |
| 19 Aug '26 | 204.25 | 204.85 | 198.50 | 199.60 | −4.59 | −2.25% | 0.08 cr | 200.93 | 54.6% | ₹17 cr |
| 18 Aug '26 | 207.00 | 208.74 | 203.05 | 204.19 | −3.37 | −1.62% | 0.05 cr | 205.41 | 51.2% | ₹11 cr |
| 17 Aug '26 | 208.02 | 215.40 | 201.25 | 207.56 | −0.46 | −0.22% | 0.18 cr | 210.02 | 37.2% | ₹37 cr |
| 14 Aug '26 | 205.50 | 211.90 | 205.25 | 208.02 | +3.46 | +1.69% | 0.10 cr | 208.19 | 40.5% | ₹21 cr |
| 13 Aug '26 | 202.67 | 208.00 | 202.57 | 204.56 | +1.89 | +0.93% | 0.05 cr | 205.69 | 41.9% | ₹10 cr |
| 12 Aug '26 | 206.78 | 210.29 | 201.00 | 202.67 | −4.11 | −1.99% | 0.12 cr | 204.10 | 53.4% | ₹25 cr |
| 11 Aug '26 | 217.00 | 218.00 | 205.50 | 206.78 | −8.54 | −3.97% | 0.14 cr | 210.62 | 46.2% | ₹29 cr |
| 10 Aug '26 | 214.15 | 222.00 | 209.56 | 215.32 | +6.98 | +3.35% | 0.62 cr | 215.55 | 24.5% | ₹134 cr |
| 07 Aug '26 | 207.50 | 211.58 | 202.76 | 208.34 | +0.63 | +0.30% | 0.12 cr | 207.28 | 41.8% | ₹25 cr |
| 06 Aug '26 | 214.80 | 215.98 | 205.50 | 207.71 | −5.64 | −2.64% | 0.19 cr | 209.52 | 38.6% | ₹39 cr |
| 05 Aug '26 | 198.95 | 215.00 | 198.20 | 213.35 | +14.65 | +7.37% | 0.40 cr | 208.98 | 39.7% | ₹83 cr |
| 04 Aug '26 | 198.79 | 203.85 | 197.51 | 198.70 | +1.42 | +0.72% | 0.11 cr | 200.48 | 37.0% | ₹22 cr |
| 03 Aug '26 | 192.50 | 202.90 | 192.49 | 197.28 | +7.13 | +3.75% | 0.24 cr | 198.14 | 37.5% | ₹48 cr |
| 31 Jul '26 | 190.60 | 192.10 | 189.00 | 190.15 | −0.57 | −0.30% | 0.05 cr | 190.37 | 43.6% | ₹9 cr |
| 30 Jul '26 | 189.00 | 192.00 | 185.30 | 190.72 | +1.21 | +0.64% | 0.08 cr | 189.78 | 33.3% | ₹15 cr |
| 29 Jul '26 | 191.00 | 193.19 | 188.00 | 189.51 | −1.49 | −0.78% | 0.08 cr | 190.18 | 44.5% | ₹16 cr |
| 28 Jul '26 | 197.00 | 198.50 | 189.45 | 191.00 | −6.35 | −3.22% | 0.14 cr | 192.54 | 44.6% | ₹28 cr |
| 27 Jul '26 | 196.75 | 205.74 | 196.00 | 197.35 | +2.47 | +1.27% | 0.23 cr | 201.19 | 28.4% | ₹46 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.
