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 | 184.97 | 184.97 | 177.00 | 180.12 | −0.17 | −0.09% | 0.00 cr | 179.38 | 77.0% | ₹0 cr |
| 03 Sep '26 | 179.15 | 182.00 | 178.20 | 180.29 | +3.25 | +1.84% | 0.00 cr | 179.24 | 81.2% | ₹0 cr |
| 02 Sep '26 | 179.96 | 179.96 | 175.00 | 177.04 | −0.82 | −0.46% | 0.00 cr | 176.48 | 72.1% | ₹0 cr |
| 01 Sep '26 | 175.02 | 178.90 | 175.02 | 177.86 | −2.44 | −1.35% | 0.00 cr | 177.19 | 71.9% | ₹0 cr |
| 31 Aug '26 | 186.77 | 186.77 | 175.00 | 180.30 | +2.31 | +1.30% | 0.00 cr | 176.70 | 80.0% | ₹0 cr |
| 28 Aug '26 | 177.96 | 180.95 | 175.02 | 177.99 | +0.03 | +0.02% | 0.00 cr | 178.05 | 76.9% | ₹0 cr |
| 27 Aug '26 | 178.40 | 184.00 | 175.63 | 177.96 | −2.27 | −1.26% | 0.00 cr | 179.75 | 69.9% | ₹0 cr |
| 26 Aug '26 | 176.05 | 181.00 | 176.00 | 180.23 | +4.29 | +2.44% | 0.00 cr | 177.90 | 63.4% | ₹0 cr |
| 25 Aug '26 | 176.26 | 178.00 | 174.00 | 175.94 | −0.32 | −0.18% | 0.00 cr | 175.60 | 70.2% | ₹0 cr |
| 24 Aug '26 | 184.00 | 184.00 | 173.31 | 176.26 | −7.58 | −4.12% | 0.01 cr | 177.04 | 70.8% | ₹1 cr |
| 21 Aug '26 | 192.01 | 192.86 | 183.30 | 183.84 | −12.96 | −6.59% | 0.01 cr | 187.29 | 60.3% | ₹1 cr |
| 20 Aug '26 | 198.50 | 198.50 | 193.21 | 196.80 | −0.89 | −0.45% | 0.01 cr | 196.08 | 69.0% | ₹2 cr |
| 19 Aug '26 | 198.75 | 200.00 | 196.00 | 197.69 | −1.13 | −0.57% | 0.01 cr | 197.73 | 69.7% | ₹1 cr |
| 18 Aug '26 | 197.90 | 199.99 | 196.00 | 198.82 | +4.35 | +2.24% | 0.00 cr | 198.35 | 74.1% | ₹1 cr |
| 17 Aug '26 | 195.00 | 205.00 | 189.99 | 194.47 | −13.48 | −6.48% | 0.00 cr | 193.68 | 82.2% | ₹1 cr |
| 14 Aug '26 | 208.45 | 209.70 | 206.50 | 207.95 | +0.15 | +0.07% | 0.00 cr | — | — | ₹1 cr |
| 13 Aug '26 | 209.40 | 209.40 | 207.00 | 207.80 | +0.00 | +0.00% | 0.00 cr | — | — | ₹1 cr |
| 12 Aug '26 | 208.95 | 208.95 | 205.95 | 207.80 | +1.10 | +0.53% | 0.00 cr | — | — | ₹1 cr |
| 11 Aug '26 | 209.95 | 210.00 | 205.55 | 206.70 | −1.35 | −0.65% | 0.00 cr | — | — | ₹1 cr |
| 10 Aug '26 | 209.00 | 209.50 | 207.40 | 208.05 | +0.65 | +0.31% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 209.00 | 210.00 | 204.00 | 207.40 | −0.75 | −0.36% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 205.95 | 210.00 | 205.05 | 208.15 | +2.20 | +1.07% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 205.00 | 206.00 | 203.00 | 205.95 | +2.20 | +1.08% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 200.00 | 205.00 | 199.00 | 203.75 | +4.95 | +2.49% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 197.80 | 199.85 | 196.00 | 198.80 | +4.20 | +2.16% | 0.00 cr | — | — | ₹1 cr |
| 31 Jul '26 | 192.80 | 196.75 | 191.10 | 194.60 | +0.65 | +0.34% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 196.95 | 197.00 | 192.55 | 193.95 | −0.90 | −0.46% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 196.00 | 196.00 | 193.00 | 194.85 | +0.45 | +0.23% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 196.85 | 196.90 | 194.00 | 194.40 | −0.40 | −0.21% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 193.90 | 197.50 | 190.50 | 194.80 | +2.75 | +1.43% | 0.00 cr | — | — | ₹0 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.
