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 | 185.05 | 188.10 | 181.98 | 184.13 | −2.24 | −1.20% | 0.05 cr | 184.28 | 58.2% | ₹10 cr |
| 03 Sep '26 | 188.13 | 190.00 | 184.50 | 186.37 | −1.69 | −0.90% | 0.04 cr | 186.48 | 55.8% | ₹7 cr |
| 02 Sep '26 | 192.60 | 193.00 | 186.91 | 188.06 | −4.17 | −2.17% | 0.03 cr | 189.70 | 49.0% | ₹5 cr |
| 01 Sep '26 | 191.80 | 193.00 | 189.50 | 192.23 | +1.20 | +0.63% | 0.02 cr | 191.48 | 41.1% | ₹5 cr |
| 31 Aug '26 | 192.91 | 196.48 | 190.00 | 191.03 | −1.88 | −0.97% | 0.06 cr | 193.85 | 46.0% | ₹11 cr |
| 28 Aug '26 | 191.05 | 194.22 | 189.57 | 192.91 | +0.99 | +0.52% | 0.06 cr | 192.08 | 44.0% | ₹11 cr |
| 27 Aug '26 | 205.00 | 206.39 | 189.67 | 191.92 | −13.24 | −6.45% | 0.13 cr | 195.86 | 49.7% | ₹25 cr |
| 26 Aug '26 | 203.80 | 206.13 | 199.26 | 205.16 | +3.44 | +1.71% | 0.15 cr | 203.50 | 51.9% | ₹30 cr |
| 25 Aug '26 | 199.02 | 204.70 | 196.58 | 201.72 | +2.04 | +1.02% | 0.16 cr | 202.02 | 40.2% | ₹32 cr |
| 24 Aug '26 | 201.08 | 202.32 | 197.27 | 199.68 | +1.27 | +0.64% | 0.08 cr | 199.82 | 47.7% | ₹16 cr |
| 21 Aug '26 | 197.80 | 200.99 | 194.40 | 198.41 | +1.89 | +0.96% | 0.05 cr | 198.03 | 40.8% | ₹11 cr |
| 20 Aug '26 | 194.90 | 199.99 | 193.80 | 196.52 | +2.22 | +1.14% | 0.09 cr | 197.29 | 39.5% | ₹17 cr |
| 19 Aug '26 | 190.95 | 200.36 | 187.40 | 194.30 | +4.26 | +2.24% | 0.19 cr | 195.65 | 42.8% | ₹37 cr |
| 18 Aug '26 | 188.00 | 190.98 | 184.10 | 190.04 | +2.77 | +1.48% | 0.07 cr | 188.40 | 45.3% | ₹13 cr |
| 17 Aug '26 | 193.00 | 195.71 | 186.10 | 187.27 | −3.41 | −1.79% | 0.07 cr | 189.52 | 47.9% | ₹13 cr |
| 14 Aug '26 | 188.99 | 192.30 | 187.01 | 190.68 | +1.74 | +0.92% | 0.08 cr | 190.71 | 53.1% | ₹15 cr |
| 13 Aug '26 | 188.12 | 191.00 | 184.60 | 188.94 | +2.49 | +1.34% | 0.06 cr | 188.33 | 48.9% | ₹11 cr |
| 12 Aug '26 | 186.65 | 190.10 | 184.50 | 186.45 | +0.00 | +0.00% | 0.04 cr | 186.92 | 47.3% | ₹7 cr |
| 11 Aug '26 | 182.80 | 188.49 | 180.39 | 186.45 | +2.91 | +1.59% | 0.06 cr | 184.42 | 51.0% | ₹10 cr |
| 10 Aug '26 | 178.67 | 184.50 | 178.67 | 183.54 | +4.87 | +2.73% | 0.05 cr | 182.34 | 44.4% | ₹9 cr |
| 07 Aug '26 | 179.41 | 182.00 | 177.56 | 178.67 | −0.74 | −0.41% | 0.03 cr | 178.97 | 51.7% | ₹5 cr |
| 06 Aug '26 | 178.99 | 180.99 | 178.03 | 179.41 | +0.67 | +0.37% | 0.04 cr | 179.40 | 40.3% | ₹7 cr |
| 05 Aug '26 | 182.80 | 182.80 | 178.15 | 178.74 | −2.54 | −1.40% | 0.03 cr | 180.04 | 48.2% | ₹6 cr |
| 04 Aug '26 | 179.80 | 183.00 | 177.50 | 181.28 | +0.90 | +0.50% | 0.05 cr | 181.06 | 37.6% | ₹9 cr |
| 03 Aug '26 | 183.70 | 186.00 | 178.50 | 180.38 | −2.57 | −1.40% | 0.10 cr | 182.37 | 41.3% | ₹18 cr |
| 31 Jul '26 | 180.70 | 193.90 | 179.40 | 182.95 | +2.90 | +1.61% | 0.61 cr | 185.61 | 34.8% | ₹114 cr |
| 30 Jul '26 | 165.40 | 181.90 | 162.40 | 180.05 | +15.50 | +9.42% | 0.48 cr | 174.50 | 34.1% | ₹84 cr |
| 29 Jul '26 | 165.80 | 174.00 | 162.70 | 164.55 | −0.25 | −0.15% | 0.19 cr | 169.59 | 40.0% | ₹32 cr |
| 28 Jul '26 | 169.00 | 170.15 | 160.50 | 164.80 | −2.85 | −1.70% | 0.13 cr | 164.90 | 45.1% | ₹22 cr |
| 27 Jul '26 | 163.75 | 169.45 | 160.55 | 167.65 | +5.60 | +3.46% | 0.28 cr | 166.09 | 50.3% | ₹47 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.
