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 | 183.59 | 186.58 | 181.30 | 183.07 | −0.52 | −0.28% | 0.00 cr | 184.00 | 60.3% | ₹0 cr |
| 03 Sep '26 | 188.49 | 189.47 | 181.35 | 183.59 | −3.50 | −1.87% | 0.00 cr | 184.91 | 58.7% | ₹1 cr |
| 02 Sep '26 | 183.50 | 189.00 | 181.81 | 187.09 | +2.61 | +1.41% | 0.00 cr | 186.37 | 47.8% | ₹1 cr |
| 01 Sep '26 | 185.00 | 190.90 | 178.15 | 184.48 | −1.07 | −0.58% | 0.01 cr | 183.99 | 46.5% | ₹2 cr |
| 31 Aug '26 | 188.91 | 193.19 | 181.35 | 185.55 | −3.17 | −1.68% | 0.01 cr | 185.98 | 51.0% | ₹1 cr |
| 28 Aug '26 | 188.93 | 192.40 | 186.00 | 188.72 | −2.51 | −1.31% | 0.00 cr | 189.58 | 59.2% | ₹1 cr |
| 27 Aug '26 | 186.84 | 193.50 | 183.22 | 191.23 | +4.39 | +2.35% | 0.00 cr | 189.89 | 61.7% | ₹1 cr |
| 26 Aug '26 | 190.70 | 195.02 | 186.00 | 186.84 | −6.18 | −3.20% | 0.01 cr | 188.85 | 64.5% | ₹1 cr |
| 25 Aug '26 | 198.99 | 198.99 | 190.81 | 193.02 | +0.92 | +0.48% | 0.00 cr | 193.95 | 53.0% | ₹1 cr |
| 24 Aug '26 | 193.94 | 197.41 | 188.71 | 192.10 | −4.20 | −2.14% | 0.00 cr | 191.72 | 54.5% | ₹1 cr |
| 21 Aug '26 | 195.00 | 199.49 | 194.05 | 196.30 | −3.44 | −1.72% | 0.00 cr | 196.82 | 53.4% | ₹1 cr |
| 20 Aug '26 | 196.00 | 204.00 | 192.00 | 199.74 | +4.47 | +2.29% | 0.01 cr | 199.93 | 46.4% | ₹1 cr |
| 19 Aug '26 | 198.69 | 198.69 | 193.00 | 195.27 | −3.42 | −1.72% | 0.00 cr | 194.71 | 61.6% | ₹1 cr |
| 18 Aug '26 | 196.28 | 199.90 | 195.41 | 198.69 | +3.45 | +1.77% | 0.00 cr | 197.74 | 55.7% | ₹1 cr |
| 17 Aug '26 | 204.96 | 208.49 | 193.01 | 195.24 | −9.72 | −4.74% | 0.01 cr | 198.43 | 67.9% | ₹2 cr |
| 14 Aug '26 | 205.00 | 211.93 | 203.00 | 204.96 | +1.39 | +0.68% | 0.01 cr | 207.34 | 51.2% | ₹1 cr |
| 13 Aug '26 | 207.25 | 207.96 | 200.20 | 203.57 | −3.71 | −1.79% | 0.01 cr | 204.27 | 66.3% | ₹1 cr |
| 12 Aug '26 | 208.95 | 213.50 | 194.31 | 207.28 | +3.36 | +1.65% | 0.03 cr | 205.70 | 49.2% | ₹6 cr |
| 11 Aug '26 | 208.00 | 208.99 | 200.99 | 203.92 | +2.49 | +1.24% | 0.01 cr | 204.63 | 51.0% | ₹3 cr |
| 10 Aug '26 | 184.95 | 201.43 | 182.50 | 201.43 | +18.31 | +10.00% | 0.03 cr | 199.11 | 58.6% | ₹7 cr |
| 07 Aug '26 | 190.00 | 192.55 | 182.97 | 183.12 | −9.48 | −4.92% | 0.01 cr | 185.62 | — | ₹1 cr |
| 06 Aug '26 | 195.99 | 199.96 | 183.25 | 192.60 | +2.16 | +1.13% | 0.01 cr | 195.48 | — | ₹1 cr |
| 05 Aug '26 | 180.00 | 190.44 | 177.00 | 190.44 | +9.06 | +5.00% | 0.01 cr | 185.59 | — | ₹1 cr |
| 04 Aug '26 | 189.01 | 189.10 | 181.38 | 181.38 | −9.54 | −5.00% | 0.02 cr | 181.93 | — | ₹3 cr |
| 03 Aug '26 | 193.80 | 197.70 | 183.15 | 190.92 | +0.33 | +0.17% | 0.01 cr | 191.75 | — | ₹1 cr |
| 31 Jul '26 | 180.00 | 193.60 | 180.00 | 190.59 | +4.19 | +2.25% | 0.01 cr | 188.26 | — | ₹1 cr |
| 30 Jul '26 | 192.00 | 193.00 | 186.25 | 186.40 | −9.65 | −4.92% | 0.01 cr | 186.63 | — | ₹3 cr |
| 29 Jul '26 | 194.14 | 205.85 | 194.14 | 196.05 | −8.30 | −4.06% | 0.03 cr | 195.99 | — | ₹6 cr |
| 28 Jul '26 | 204.35 | 204.35 | 204.35 | 204.35 | −10.75 | −5.00% | 0.00 cr | 204.35 | — | ₹0 cr |
| 27 Jul '26 | 215.10 | 215.10 | 215.10 | 215.10 | −11.32 | −5.00% | 0.00 cr | 215.10 | — | ₹1 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.
