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 | 196.49 | 234.39 | 196.49 | 229.91 | +34.58 | +17.70% | 6.69 cr | 223.08 | 11.1% | ₹1,493 cr |
| 03 Sep '26 | 198.70 | 203.82 | 192.87 | 195.33 | −3.78 | −1.90% | 0.69 cr | 199.33 | 18.4% | ₹138 cr |
| 02 Sep '26 | 185.45 | 201.40 | 182.41 | 199.11 | +13.34 | +7.18% | 2.43 cr | 196.88 | 9.0% | ₹479 cr |
| 01 Sep '26 | 192.07 | 193.15 | 184.37 | 185.77 | −5.46 | −2.86% | 0.16 cr | 188.59 | 32.2% | ₹30 cr |
| 31 Aug '26 | 186.34 | 199.99 | 186.34 | 191.23 | +4.89 | +2.62% | 2.63 cr | 196.09 | 9.1% | ₹515 cr |
| 28 Aug '26 | 187.00 | 191.91 | 185.50 | 186.34 | +1.14 | +0.62% | 0.23 cr | 188.55 | 25.1% | ₹44 cr |
| 27 Aug '26 | 188.00 | 188.00 | 184.34 | 185.20 | −1.89 | −1.01% | 0.06 cr | 185.65 | 37.0% | ₹11 cr |
| 26 Aug '26 | 188.85 | 190.35 | 186.33 | 187.09 | −0.20 | −0.11% | 0.12 cr | 188.31 | 33.5% | ₹23 cr |
| 25 Aug '26 | 184.25 | 191.16 | 183.15 | 187.29 | +3.21 | +1.74% | 0.24 cr | 187.74 | 27.9% | ₹45 cr |
| 24 Aug '26 | 184.00 | 185.98 | 183.30 | 184.08 | −0.05 | −0.03% | 0.06 cr | 184.53 | 29.5% | ₹11 cr |
| 21 Aug '26 | 183.00 | 186.30 | 182.11 | 184.13 | +1.05 | +0.57% | 0.06 cr | 184.20 | 33.8% | ₹12 cr |
| 20 Aug '26 | 186.99 | 186.99 | 182.29 | 183.08 | −2.60 | −1.40% | 0.08 cr | 184.66 | 32.3% | ₹15 cr |
| 19 Aug '26 | 185.25 | 189.00 | 183.25 | 185.68 | +1.60 | +0.87% | 0.28 cr | 186.30 | 25.5% | ₹52 cr |
| 18 Aug '26 | 183.60 | 185.90 | 182.73 | 184.08 | +0.44 | +0.24% | 0.10 cr | 184.11 | 30.6% | ₹19 cr |
| 17 Aug '26 | 179.00 | 184.60 | 177.00 | 183.64 | +4.56 | +2.55% | 0.19 cr | 182.56 | 28.5% | ₹35 cr |
| 14 Aug '26 | 181.25 | 181.35 | 176.60 | 179.08 | −1.57 | −0.87% | 0.06 cr | 178.69 | 29.0% | ₹10 cr |
| 13 Aug '26 | 180.81 | 183.78 | 179.73 | 180.65 | −0.44 | −0.24% | 0.08 cr | 181.09 | 23.8% | ₹14 cr |
| 12 Aug '26 | 180.00 | 187.10 | 178.72 | 181.09 | +1.72 | +0.96% | 0.26 cr | 182.66 | 21.1% | ₹47 cr |
| 11 Aug '26 | 180.00 | 180.99 | 177.31 | 179.37 | −0.19 | −0.11% | 0.08 cr | 179.13 | 25.4% | ₹15 cr |
| 10 Aug '26 | 177.75 | 180.19 | 174.80 | 179.56 | +2.45 | +1.38% | 0.10 cr | 178.15 | 23.7% | ₹18 cr |
| 07 Aug '26 | 177.27 | 177.85 | 176.04 | 177.11 | −1.82 | −1.02% | 0.07 cr | 176.81 | 29.1% | ₹12 cr |
| 06 Aug '26 | 182.00 | 182.07 | 177.00 | 178.93 | −4.83 | −2.63% | 0.15 cr | 179.86 | 23.2% | ₹27 cr |
| 05 Aug '26 | 177.00 | 189.37 | 175.61 | 183.76 | +11.99 | +6.98% | 3.32 cr | 184.83 | 6.2% | ₹614 cr |
| 04 Aug '26 | 175.46 | 176.03 | 171.32 | 171.77 | −3.69 | −2.10% | 0.06 cr | 172.40 | 47.5% | ₹11 cr |
| 03 Aug '26 | 178.49 | 178.49 | 174.72 | 175.46 | +1.84 | +1.06% | 0.12 cr | 176.16 | 34.6% | ₹21 cr |
| 31 Jul '26 | 166.11 | 174.33 | 165.60 | 173.62 | +7.73 | +4.66% | 0.24 cr | 171.13 | 26.4% | ₹41 cr |
| 30 Jul '26 | 164.94 | 167.50 | 162.21 | 165.89 | +1.76 | +1.07% | 0.08 cr | 164.82 | 28.6% | ₹14 cr |
| 29 Jul '26 | 164.00 | 165.20 | 161.76 | 164.13 | +1.06 | +0.65% | 0.06 cr | 163.69 | 34.6% | ₹10 cr |
| 28 Jul '26 | 165.00 | 166.52 | 162.11 | 163.07 | −2.50 | −1.51% | 0.06 cr | 163.56 | 37.5% | ₹10 cr |
| 27 Jul '26 | 166.81 | 169.00 | 163.89 | 165.57 | −7.63 | −4.41% | 0.21 cr | 166.11 | 27.0% | ₹35 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.
