End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 183.00 | 184.00 | 171.95 | 184.00 | +2.95 | +1.63% | 0.00 cr | 180.08 | 77.8% | ₹0 cr |
| 31 Aug '26 | 185.00 | 185.00 | 181.00 | 181.05 | −8.85 | −4.66% | 0.00 cr | 183.31 | 85.7% | ₹0 cr |
| 27 Aug '26 | 189.85 | 189.90 | 189.85 | 189.90 | +0.00 | +0.00% | 0.00 cr | 189.88 | 100.0% | ₹0 cr |
| 26 Aug '26 | 185.50 | 189.90 | 185.50 | 189.90 | +7.40 | +4.05% | 0.00 cr | 187.94 | 100.0% | ₹0 cr |
| 25 Aug '26 | 182.50 | 182.50 | 182.50 | 182.50 | −0.70 | −0.38% | 0.00 cr | 182.50 | 100.0% | ₹0 cr |
| 21 Aug '26 | 194.60 | 213.90 | 183.20 | 183.20 | −11.50 | −5.91% | 0.00 cr | 188.40 | 85.7% | ₹0 cr |
| 19 Aug '26 | 199.90 | 199.95 | 193.95 | 194.70 | +4.00 | +2.10% | 0.00 cr | 196.15 | 63.6% | ₹0 cr |
| 17 Aug '26 | 184.00 | 190.95 | 184.00 | 190.70 | +6.70 | +3.64% | 0.00 cr | 188.55 | 87.5% | ₹0 cr |
| 14 Aug '26 | 184.00 | 184.00 | 184.00 | 184.00 | +2.00 | +1.10% | 0.00 cr | 184.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 180.00 | 184.00 | 180.00 | 182.00 | +2.00 | +1.11% | 0.02 cr | 180.08 | 98.6% | ₹4 cr |
| 12 Aug '26 | 180.15 | 180.15 | 180.00 | 180.00 | −1.05 | −0.58% | 0.00 cr | 180.05 | 66.7% | ₹0 cr |
| 11 Aug '26 | 181.05 | 181.05 | 181.05 | 181.05 | −5.95 | −3.18% | 0.00 cr | 181.05 | 100.0% | ₹0 cr |
| 10 Aug '26 | 187.00 | 190.00 | 180.05 | 187.00 | +7.00 | +3.89% | 0.00 cr | 187.25 | 87.5% | ₹0 cr |
| 07 Aug '26 | 180.00 | 180.00 | 180.00 | 180.00 | +0.00 | +0.00% | 0.00 cr | 180.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 180.00 | 180.00 | 180.00 | 180.00 | +0.00 | +0.00% | 0.01 cr | 180.00 | 100.0% | ₹2 cr |
| 03 Aug '26 | 180.00 | 180.00 | 180.00 | 180.00 | +0.00 | +0.00% | 0.01 cr | 180.00 | 100.0% | ₹2 cr |
| 29 Jul '26 | 180.00 | 180.00 | 180.00 | 180.00 | +0.00 | +0.00% | 0.00 cr | 180.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 185.00 | 186.00 | 180.00 | 180.00 | −2.00 | −1.10% | 0.01 cr | 180.15 | 99.2% | ₹2 cr |
| 27 Jul '26 | 182.00 | 182.00 | 182.00 | 182.00 | +2.00 | +1.11% | 0.00 cr | 182.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 187.00 | 187.00 | 180.00 | 180.00 | −3.95 | −2.15% | 0.00 cr | 183.00 | 75.0% | ₹0 cr |
| 23 Jul '26 | 180.00 | 183.95 | 180.00 | 183.95 | −0.05 | −0.03% | 0.00 cr | 181.98 | 50.0% | ₹0 cr |
| 22 Jul '26 | 180.00 | 184.50 | 180.00 | 184.00 | −6.65 | −3.49% | 0.00 cr | 183.63 | 100.0% | ₹0 cr |
| 21 Jul '26 | 180.50 | 191.00 | 180.00 | 190.65 | +8.65 | +4.75% | 0.00 cr | 184.64 | 100.0% | ₹0 cr |
| 20 Jul '26 | 181.50 | 185.00 | 181.50 | 182.00 | +0.30 | +0.17% | 0.00 cr | 182.83 | 66.7% | ₹0 cr |
| 17 Jul '26 | 180.95 | 181.70 | 180.95 | 181.70 | +1.70 | +0.94% | 0.00 cr | 181.39 | 66.7% | ₹0 cr |
| 16 Jul '26 | 180.00 | 180.00 | 180.00 | 180.00 | −1.00 | −0.55% | 0.00 cr | 180.00 | 100.0% | ₹0 cr |
| 14 Jul '26 | 179.00 | 181.00 | 179.00 | 181.00 | −1.00 | −0.55% | 0.00 cr | 180.00 | 100.0% | ₹0 cr |
| 13 Jul '26 | 182.00 | 182.00 | 182.00 | 182.00 | +2.20 | +1.22% | 0.00 cr | 182.00 | 100.0% | ₹0 cr |
| 10 Jul '26 | 179.80 | 179.80 | 179.80 | 179.80 | +0.85 | +0.47% | 0.00 cr | 179.80 | 100.0% | ₹0 cr |
| 09 Jul '26 | 175.85 | 179.00 | 168.00 | 178.95 | +3.95 | +2.26% | 0.00 cr | 173.52 | 100.0% | ₹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.
