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 | 206.85 | 206.85 | 188.40 | 189.90 | −10.87 | −5.41% | 0.00 cr | 195.39 | 65.0% | ₹0 cr |
| 03 Sep '26 | 188.00 | 200.97 | 182.06 | 200.77 | +18.07 | +9.89% | 0.00 cr | 196.19 | 63.9% | ₹0 cr |
| 02 Sep '26 | 188.48 | 188.48 | 181.60 | 182.70 | −4.90 | −2.61% | 0.00 cr | 183.36 | 74.6% | ₹0 cr |
| 01 Sep '26 | 185.30 | 189.19 | 185.20 | 187.60 | +2.41 | +1.30% | 0.00 cr | 187.19 | 80.0% | ₹0 cr |
| 31 Aug '26 | 200.00 | 203.99 | 183.21 | 185.19 | −13.54 | −6.81% | 0.00 cr | 188.46 | 76.5% | ₹0 cr |
| 28 Aug '26 | 206.00 | 206.11 | 195.02 | 198.73 | −7.38 | −3.58% | 0.00 cr | 199.23 | 87.5% | ₹0 cr |
| 27 Aug '26 | 207.00 | 213.98 | 205.12 | 206.11 | −8.38 | −3.91% | 0.00 cr | 208.88 | 76.1% | ₹0 cr |
| 26 Aug '26 | 220.02 | 222.99 | 210.00 | 214.49 | −1.02 | −0.47% | 0.00 cr | 213.09 | 83.1% | ₹0 cr |
| 25 Aug '26 | 228.00 | 236.00 | 212.55 | 215.51 | −5.35 | −2.42% | 0.01 cr | 223.04 | 49.9% | ₹2 cr |
| 24 Aug '26 | 190.00 | 224.25 | 189.50 | 220.86 | +33.98 | +18.18% | 0.01 cr | 212.37 | 62.5% | ₹2 cr |
| 21 Aug '26 | 179.00 | 190.00 | 175.00 | 186.88 | +13.10 | +7.54% | 0.00 cr | 181.92 | 88.1% | ₹0 cr |
| 20 Aug '26 | 168.72 | 183.99 | 168.72 | 173.78 | +5.06 | +3.00% | 0.00 cr | 177.01 | 92.7% | ₹0 cr |
| 19 Aug '26 | 158.00 | 175.00 | 150.00 | 168.72 | +8.89 | +5.56% | 0.00 cr | 169.32 | 70.3% | ₹0 cr |
| 18 Aug '26 | 160.00 | 162.00 | 158.00 | 159.83 | +7.24 | +4.74% | 0.00 cr | 160.03 | 95.1% | ₹0 cr |
| 17 Aug '26 | 164.60 | 171.95 | 150.05 | 152.59 | −3.51 | −2.25% | 0.00 cr | 157.37 | 76.5% | ₹0 cr |
| 14 Aug '26 | 155.00 | 161.35 | 150.25 | 156.10 | +2.90 | +1.89% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 157.50 | 159.00 | 151.20 | 153.20 | −3.45 | −2.20% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 160.05 | 163.50 | 155.80 | 156.65 | −3.40 | −2.12% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 155.70 | 162.60 | 154.10 | 160.05 | +1.20 | +0.76% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 167.00 | 167.00 | 154.30 | 158.85 | −0.10 | −0.06% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 168.30 | 179.40 | 155.00 | 158.95 | −6.95 | −4.19% | 0.00 cr | — | — | ₹1 cr |
| 06 Aug '26 | 168.25 | 170.75 | 163.80 | 165.90 | +2.65 | +1.62% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 165.95 | 172.00 | 162.00 | 163.25 | +2.45 | +1.52% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 155.00 | 166.95 | 151.05 | 160.80 | +9.10 | +6.00% | 0.01 cr | — | — | ₹1 cr |
| 03 Aug '26 | 153.00 | 155.05 | 149.15 | 151.70 | +2.65 | +1.78% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 150.00 | 153.00 | 149.05 | 149.05 | −2.45 | −1.62% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 155.00 | 155.00 | 146.20 | 151.50 | −0.80 | −0.53% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 155.50 | 156.50 | 151.85 | 152.30 | −2.55 | −1.65% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 153.00 | 155.85 | 148.10 | 154.85 | +3.15 | +2.08% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 151.25 | 154.80 | 147.05 | 151.70 | +2.00 | +1.34% | 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.
