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 | 175.20 | 183.48 | 173.26 | 175.42 | −3.53 | −1.97% | 0.00 cr | 178.45 | 26.6% | ₹0 cr |
| 03 Sep '26 | 180.00 | 181.97 | 174.18 | 178.95 | +3.18 | +1.81% | 0.00 cr | 178.46 | 38.0% | ₹0 cr |
| 02 Sep '26 | 180.95 | 181.96 | 171.64 | 175.77 | −3.87 | −2.15% | 0.00 cr | 178.89 | 21.0% | ₹0 cr |
| 01 Sep '26 | 183.90 | 183.90 | 178.45 | 179.64 | +0.19 | +0.11% | 0.00 cr | 181.99 | 13.0% | ₹0 cr |
| 31 Aug '26 | 188.00 | 189.00 | 177.62 | 179.45 | +6.00 | +3.46% | 0.00 cr | 183.99 | 47.6% | ₹0 cr |
| 28 Aug '26 | 170.00 | 183.60 | 170.00 | 173.45 | −6.45 | −3.59% | 0.00 cr | 178.02 | 19.4% | ₹0 cr |
| 27 Aug '26 | 178.82 | 181.35 | 177.47 | 179.90 | +3.80 | +2.16% | 0.00 cr | 178.97 | 33.4% | ₹0 cr |
| 26 Aug '26 | 172.25 | 178.30 | 172.25 | 176.10 | +1.26 | +0.72% | 0.00 cr | 176.79 | 32.4% | ₹0 cr |
| 25 Aug '26 | 182.66 | 182.66 | 172.00 | 174.84 | −3.36 | −1.89% | 0.00 cr | 175.40 | 17.0% | ₹0 cr |
| 24 Aug '26 | 177.70 | 179.98 | 175.85 | 178.20 | +2.26 | +1.28% | 0.00 cr | 178.63 | 25.2% | ₹0 cr |
| 21 Aug '26 | 177.93 | 179.01 | 174.80 | 175.94 | +1.79 | +1.03% | 0.00 cr | 177.70 | 20.6% | ₹0 cr |
| 20 Aug '26 | 175.00 | 180.00 | 171.90 | 174.15 | +0.46 | +0.26% | 0.00 cr | 174.29 | 37.9% | ₹0 cr |
| 19 Aug '26 | 185.00 | 185.00 | 168.00 | 173.69 | −7.15 | −3.95% | 0.00 cr | 175.24 | 31.0% | ₹0 cr |
| 18 Aug '26 | 177.62 | 184.78 | 175.93 | 180.84 | +3.22 | +1.81% | 0.00 cr | 179.51 | 67.4% | ₹0 cr |
| 17 Aug '26 | 175.00 | 184.73 | 175.00 | 177.62 | −4.38 | −2.41% | 0.00 cr | 178.05 | 31.6% | ₹0 cr |
| 14 Aug '26 | 198.00 | 199.81 | 178.50 | 182.00 | −14.44 | −7.35% | 0.01 cr | 187.92 | 41.0% | ₹1 cr |
| 13 Aug '26 | 203.99 | 203.99 | 195.76 | 196.44 | −4.01 | −2.00% | 0.00 cr | 197.90 | 30.7% | ₹0 cr |
| 12 Aug '26 | 198.71 | 202.00 | 194.61 | 200.45 | +5.39 | +2.76% | 0.00 cr | 197.10 | 35.6% | ₹0 cr |
| 11 Aug '26 | 201.76 | 201.76 | 190.50 | 195.06 | −2.74 | −1.39% | 0.00 cr | 197.35 | 36.3% | ₹0 cr |
| 10 Aug '26 | 197.30 | 207.00 | 197.30 | 197.80 | −5.02 | −2.48% | 0.00 cr | 201.15 | 7.8% | ₹0 cr |
| 07 Aug '26 | 195.10 | 204.48 | 195.10 | 202.82 | +0.99 | +0.49% | 0.00 cr | 201.37 | 9.1% | ₹0 cr |
| 06 Aug '26 | 206.77 | 206.80 | 196.01 | 201.83 | −0.15 | −0.07% | 0.00 cr | 201.84 | 9.5% | ₹0 cr |
| 05 Aug '26 | 204.00 | 208.81 | 200.50 | 201.98 | +0.16 | +0.08% | 0.00 cr | 202.79 | 37.0% | ₹0 cr |
| 04 Aug '26 | 206.36 | 206.36 | 200.20 | 201.82 | +0.51 | +0.25% | 0.00 cr | 204.04 | 4.9% | ₹0 cr |
| 03 Aug '26 | 209.25 | 209.25 | 198.99 | 201.31 | −4.06 | −1.98% | 0.00 cr | 201.68 | 27.9% | ₹1 cr |
| 31 Jul '26 | 205.76 | 206.89 | 201.27 | 205.37 | +2.87 | +1.42% | 0.00 cr | 204.69 | 5.7% | ₹0 cr |
| 30 Jul '26 | 207.31 | 209.50 | 201.00 | 202.50 | −2.00 | −0.98% | 0.00 cr | 205.06 | 15.0% | ₹0 cr |
| 29 Jul '26 | 210.03 | 211.00 | 203.00 | 204.50 | −0.22 | −0.11% | 0.00 cr | 205.11 | 23.6% | ₹1 cr |
| 28 Jul '26 | 205.41 | 210.67 | 203.00 | 204.72 | −0.47 | −0.23% | 0.00 cr | 205.22 | 31.0% | ₹1 cr |
| 27 Jul '26 | 206.00 | 212.99 | 204.00 | 205.19 | +1.28 | +0.63% | 0.00 cr | 206.79 | 13.7% | ₹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.
