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 | 182.45 | 189.00 | 182.00 | 184.69 | +1.32 | +0.72% | 0.01 cr | 184.52 | — | ₹2 cr |
| 03 Sep '26 | 185.00 | 191.80 | 182.00 | 183.37 | −6.31 | −3.33% | 0.01 cr | 184.79 | — | ₹1 cr |
| 02 Sep '26 | 181.30 | 190.24 | 175.00 | 189.68 | +8.49 | +4.69% | 0.02 cr | 187.86 | — | ₹4 cr |
| 01 Sep '26 | 175.01 | 186.00 | 171.11 | 181.19 | +3.85 | +2.17% | 0.02 cr | 182.30 | — | ₹4 cr |
| 31 Aug '26 | 179.00 | 179.59 | 170.62 | 177.34 | −2.25 | −1.25% | 0.03 cr | 173.16 | — | ₹4 cr |
| 28 Aug '26 | 186.10 | 191.00 | 178.85 | 179.59 | −8.67 | −4.61% | 0.02 cr | 181.41 | — | ₹3 cr |
| 27 Aug '26 | 196.00 | 197.90 | 185.80 | 188.26 | −7.18 | −3.67% | 0.01 cr | 190.24 | — | ₹1 cr |
| 26 Aug '26 | 190.00 | 195.44 | 187.00 | 195.44 | +9.30 | +5.00% | 0.01 cr | 194.28 | — | ₹2 cr |
| 25 Aug '26 | 205.36 | 205.36 | 184.83 | 186.14 | −19.22 | −9.36% | 0.10 cr | 190.25 | 43.3% | ₹20 cr |
| 24 Aug '26 | 213.81 | 217.66 | 203.00 | 205.36 | −9.82 | −4.56% | 0.30 cr | 210.33 | 27.0% | ₹63 cr |
| 21 Aug '26 | 191.00 | 223.42 | 191.00 | 215.18 | +28.99 | +15.57% | 2.43 cr | 209.14 | 7.1% | ₹509 cr |
| 20 Aug '26 | 155.01 | 186.19 | 155.01 | 186.19 | +31.03 | +20.00% | 0.59 cr | 177.76 | 20.5% | ₹105 cr |
| 19 Aug '26 | 151.70 | 157.40 | 149.53 | 155.16 | +3.46 | +2.28% | 0.01 cr | 153.73 | 54.4% | ₹2 cr |
| 18 Aug '26 | 150.10 | 154.55 | 144.41 | 151.70 | +0.18 | +0.12% | 0.02 cr | 148.77 | 50.3% | ₹3 cr |
| 17 Aug '26 | 150.00 | 153.31 | 147.36 | 151.52 | +0.99 | +0.66% | 0.01 cr | 150.75 | 47.5% | ₹2 cr |
| 14 Aug '26 | 155.00 | 157.76 | 148.11 | 150.53 | −4.61 | −2.97% | 0.03 cr | 151.32 | 43.6% | ₹5 cr |
| 13 Aug '26 | 161.26 | 164.88 | 154.20 | 155.14 | −18.79 | −10.80% | 0.05 cr | 157.90 | 41.6% | ₹9 cr |
| 12 Aug '26 | 169.96 | 178.73 | 167.30 | 173.93 | +6.79 | +4.06% | 0.07 cr | 173.99 | 41.0% | ₹12 cr |
| 11 Aug '26 | 168.94 | 171.28 | 165.33 | 167.14 | −0.57 | −0.34% | 0.01 cr | 168.23 | 53.7% | ₹2 cr |
| 10 Aug '26 | 163.55 | 169.50 | 163.55 | 167.71 | +4.16 | +2.54% | 0.02 cr | 167.33 | 58.0% | ₹3 cr |
| 07 Aug '26 | 167.69 | 167.69 | 162.36 | 163.55 | −3.23 | −1.94% | 0.01 cr | 163.87 | 49.0% | ₹1 cr |
| 06 Aug '26 | 162.19 | 170.00 | 160.09 | 166.78 | +5.05 | +3.12% | 0.03 cr | 166.63 | 45.5% | ₹5 cr |
| 05 Aug '26 | 162.00 | 164.85 | 159.04 | 161.73 | −0.10 | −0.06% | 0.01 cr | 162.02 | 53.1% | ₹2 cr |
| 04 Aug '26 | 153.80 | 163.50 | 153.59 | 161.83 | +8.02 | +5.21% | 0.06 cr | 160.40 | 26.3% | ₹9 cr |
| 03 Aug '26 | 151.30 | 154.90 | 151.30 | 153.81 | +2.51 | +1.66% | 0.00 cr | 153.64 | 57.0% | ₹1 cr |
| 31 Jul '26 | 152.50 | 153.13 | 151.00 | 151.30 | −0.79 | −0.52% | 0.00 cr | 151.77 | 53.6% | ₹1 cr |
| 30 Jul '26 | 155.00 | 155.00 | 151.25 | 152.09 | −1.89 | −1.23% | 0.00 cr | 152.14 | 55.5% | ₹1 cr |
| 29 Jul '26 | 151.22 | 157.50 | 151.22 | 153.98 | +2.76 | +1.83% | 0.01 cr | 154.85 | 44.0% | ₹2 cr |
| 28 Jul '26 | 157.00 | 157.00 | 150.50 | 151.22 | −4.33 | −2.78% | 0.01 cr | 152.06 | 44.3% | ₹1 cr |
| 27 Jul '26 | 159.59 | 159.59 | 153.21 | 155.55 | +1.16 | +0.75% | 0.01 cr | 155.72 | 50.2% | ₹2 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.
