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 | 184.80 | 193.87 | 182.56 | 193.25 | +8.61 | +4.66% | 0.16 cr | 191.36 | — | ₹30 cr |
| 03 Sep '26 | 174.25 | 184.74 | 174.25 | 184.64 | +8.69 | +4.94% | 0.05 cr | 182.69 | — | ₹9 cr |
| 02 Sep '26 | 180.29 | 182.89 | 173.80 | 175.95 | −3.23 | −1.80% | 0.09 cr | 177.94 | — | ₹15 cr |
| 01 Sep '26 | 183.77 | 183.77 | 177.70 | 179.18 | −3.68 | −2.01% | 0.02 cr | 180.37 | — | ₹3 cr |
| 31 Aug '26 | 185.50 | 187.30 | 180.02 | 182.86 | −3.75 | −2.01% | 0.02 cr | 183.25 | — | ₹4 cr |
| 28 Aug '26 | 183.05 | 190.00 | 180.10 | 186.61 | +0.40 | +0.21% | 0.10 cr | 184.35 | — | ₹19 cr |
| 27 Aug '26 | 181.50 | 188.00 | 180.00 | 186.21 | +1.22 | +0.66% | 0.04 cr | 185.11 | — | ₹7 cr |
| 26 Aug '26 | 186.30 | 190.25 | 183.11 | 184.99 | +3.43 | +1.89% | 0.08 cr | 187.05 | — | ₹15 cr |
| 25 Aug '26 | 175.50 | 181.70 | 175.29 | 181.56 | +8.51 | +4.92% | 0.28 cr | 179.96 | — | ₹51 cr |
| 24 Aug '26 | 167.00 | 173.05 | 164.51 | 173.05 | +8.24 | +5.00% | 0.12 cr | 170.13 | — | ₹21 cr |
| 21 Aug '26 | 166.00 | 168.98 | 164.25 | 164.81 | −1.35 | −0.81% | 0.03 cr | 166.32 | — | ₹5 cr |
| 20 Aug '26 | 164.83 | 169.88 | 163.95 | 166.16 | +2.14 | +1.30% | 0.03 cr | 166.27 | — | ₹6 cr |
| 19 Aug '26 | 168.90 | 168.90 | 163.50 | 164.02 | −5.82 | −3.43% | 0.05 cr | 166.26 | — | ₹8 cr |
| 18 Aug '26 | 167.02 | 172.44 | 165.00 | 169.84 | −0.13 | −0.08% | 0.05 cr | 170.01 | — | ₹9 cr |
| 17 Aug '26 | 170.97 | 174.50 | 169.00 | 169.97 | −2.48 | −1.44% | 0.14 cr | 172.12 | — | ₹23 cr |
| 14 Aug '26 | 174.00 | 175.90 | 166.01 | 172.45 | −1.58 | −0.91% | 0.15 cr | 171.39 | — | ₹26 cr |
| 13 Aug '26 | 173.98 | 177.00 | 168.01 | 174.03 | +0.15 | +0.09% | 0.10 cr | 173.50 | — | ₹17 cr |
| 12 Aug '26 | 160.01 | 176.10 | 159.75 | 173.88 | +6.16 | +3.67% | 0.16 cr | 168.20 | — | ₹26 cr |
| 11 Aug '26 | 167.77 | 172.99 | 167.72 | 167.72 | −8.82 | −5.00% | 0.14 cr | 168.17 | — | ₹23 cr |
| 10 Aug '26 | 176.54 | 186.30 | 176.54 | 176.54 | −9.29 | −5.00% | 0.61 cr | 180.22 | 44.8% | ₹110 cr |
| 07 Aug '26 | 185.83 | 190.00 | 185.83 | 185.83 | −9.78 | −5.00% | 0.11 cr | 186.43 | 78.3% | ₹20 cr |
| 06 Aug '26 | 193.80 | 196.06 | 193.45 | 195.61 | +2.58 | +1.34% | 0.10 cr | 195.16 | 39.7% | ₹20 cr |
| 05 Aug '26 | 195.75 | 197.85 | 191.69 | 193.03 | −0.62 | −0.32% | 0.35 cr | 193.85 | 49.3% | ₹68 cr |
| 04 Aug '26 | 202.20 | 202.20 | 191.05 | 193.65 | −4.01 | −2.03% | 0.71 cr | 196.19 | 40.6% | ₹138 cr |
| 03 Aug '26 | 207.50 | 207.50 | 196.65 | 197.66 | −2.46 | −1.23% | 0.98 cr | 202.30 | 30.8% | ₹199 cr |
| 31 Jul '26 | 195.00 | 200.80 | 193.86 | 200.12 | +6.88 | +3.56% | 0.37 cr | 197.85 | 52.5% | ₹72 cr |
| 30 Jul '26 | 189.27 | 193.99 | 189.10 | 193.24 | +3.49 | +1.84% | 0.60 cr | 191.03 | 55.1% | ₹114 cr |
| 29 Jul '26 | 190.00 | 191.70 | 188.65 | 189.75 | +0.87 | +0.46% | 0.41 cr | 190.61 | 39.4% | ₹79 cr |
| 28 Jul '26 | 188.05 | 191.89 | 186.55 | 188.88 | +0.93 | +0.49% | 0.81 cr | 190.19 | 38.6% | ₹155 cr |
| 27 Jul '26 | 182.74 | 188.40 | 182.15 | 187.95 | +7.56 | +4.19% | 0.76 cr | 186.05 | 39.3% | ₹141 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.
