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 | 179.00 | 181.28 | 176.57 | 179.19 | +1.04 | +0.58% | 0.01 cr | 178.32 | 58.7% | ₹1 cr |
| 03 Sep '26 | 179.55 | 180.50 | 177.10 | 178.15 | −1.20 | −0.67% | 0.01 cr | 178.64 | 61.4% | ₹1 cr |
| 02 Sep '26 | 178.54 | 181.90 | 175.01 | 179.35 | +1.69 | +0.95% | 0.02 cr | 177.72 | 48.3% | ₹3 cr |
| 01 Sep '26 | 181.13 | 181.94 | 176.65 | 177.66 | −2.17 | −1.21% | 0.01 cr | 178.24 | 55.8% | ₹2 cr |
| 31 Aug '26 | 180.50 | 183.00 | 178.50 | 179.83 | −0.34 | −0.19% | 0.02 cr | 180.50 | 51.5% | ₹3 cr |
| 28 Aug '26 | 180.36 | 181.25 | 178.51 | 180.17 | +0.71 | +0.40% | 0.01 cr | 180.09 | 48.1% | ₹2 cr |
| 27 Aug '26 | 187.00 | 187.00 | 177.14 | 179.46 | −6.46 | −3.47% | 0.02 cr | 180.74 | 50.7% | ₹4 cr |
| 26 Aug '26 | 181.50 | 187.81 | 181.50 | 185.92 | +4.13 | +2.27% | 0.02 cr | 185.23 | 45.3% | ₹3 cr |
| 25 Aug '26 | 185.00 | 185.20 | 181.35 | 181.79 | −3.21 | −1.74% | 0.01 cr | 182.87 | 49.6% | ₹2 cr |
| 24 Aug '26 | 185.30 | 186.57 | 182.31 | 185.00 | −0.08 | −0.04% | 0.01 cr | 184.39 | 48.6% | ₹2 cr |
| 21 Aug '26 | 185.95 | 186.99 | 183.66 | 185.08 | −0.95 | −0.51% | 0.01 cr | 185.09 | 41.7% | ₹2 cr |
| 20 Aug '26 | 181.20 | 187.28 | 181.20 | 186.03 | +5.44 | +3.01% | 0.02 cr | 185.38 | 43.3% | ₹4 cr |
| 19 Aug '26 | 185.14 | 185.14 | 179.20 | 180.59 | −3.63 | −1.97% | 0.01 cr | 181.76 | 54.0% | ₹2 cr |
| 18 Aug '26 | 187.60 | 188.31 | 183.75 | 184.22 | −3.20 | −1.71% | 0.01 cr | 184.94 | 58.7% | ₹2 cr |
| 17 Aug '26 | 188.81 | 189.12 | 186.25 | 187.42 | +0.11 | +0.06% | 0.01 cr | 187.38 | 54.0% | ₹3 cr |
| 14 Aug '26 | 191.02 | 191.02 | 187.00 | 187.31 | −2.96 | −1.56% | 0.01 cr | 188.13 | 40.1% | ₹2 cr |
| 13 Aug '26 | 190.00 | 192.55 | 187.81 | 190.27 | +0.48 | +0.25% | 0.02 cr | 190.18 | 55.0% | ₹4 cr |
| 12 Aug '26 | 191.50 | 191.68 | 188.00 | 189.79 | −0.89 | −0.47% | 0.02 cr | 189.55 | 56.6% | ₹4 cr |
| 11 Aug '26 | 189.90 | 191.70 | 186.30 | 190.68 | +0.93 | +0.49% | 0.03 cr | 189.91 | 54.4% | ₹5 cr |
| 10 Aug '26 | 193.19 | 194.00 | 188.70 | 189.75 | +0.57 | +0.30% | 0.07 cr | 190.52 | 50.7% | ₹14 cr |
| 07 Aug '26 | 181.70 | 191.00 | 179.66 | 189.18 | +10.95 | +6.14% | 0.36 cr | 187.50 | 24.7% | ₹68 cr |
| 06 Aug '26 | 179.93 | 182.51 | 175.50 | 178.23 | −1.59 | −0.88% | 0.36 cr | 178.19 | 59.9% | ₹65 cr |
| 05 Aug '26 | 177.00 | 181.49 | 176.70 | 179.82 | +3.08 | +1.74% | 0.02 cr | 179.73 | 44.3% | ₹4 cr |
| 04 Aug '26 | 176.90 | 185.40 | 173.69 | 176.74 | +1.19 | +0.68% | 0.14 cr | 180.23 | 53.5% | ₹25 cr |
| 03 Aug '26 | 174.90 | 177.00 | 173.80 | 175.55 | +0.78 | +0.45% | 0.03 cr | 175.31 | 57.8% | ₹6 cr |
| 31 Jul '26 | 174.95 | 178.00 | 172.52 | 174.77 | +1.75 | +1.01% | 0.04 cr | 175.49 | 56.5% | ₹7 cr |
| 30 Jul '26 | 172.20 | 174.75 | 171.00 | 173.02 | −0.64 | −0.37% | 0.02 cr | 172.93 | 53.6% | ₹4 cr |
| 29 Jul '26 | 171.98 | 175.50 | 171.00 | 173.66 | +3.15 | +1.85% | 0.03 cr | 173.06 | 48.3% | ₹5 cr |
| 28 Jul '26 | 174.00 | 174.00 | 169.70 | 170.51 | −2.47 | −1.43% | 0.06 cr | 170.68 | 72.2% | ₹11 cr |
| 27 Jul '26 | 170.00 | 175.73 | 169.51 | 172.98 | +2.24 | +1.31% | 0.06 cr | 172.92 | 33.6% | ₹10 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.
