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 | 189.47 | 189.58 | 186.00 | 187.91 | −0.42 | −0.22% | 0.00 cr | 187.55 | 56.7% | ₹0 cr |
| 03 Sep '26 | 184.40 | 195.00 | 184.40 | 188.33 | +4.94 | +2.69% | 0.01 cr | 190.60 | 52.3% | ₹1 cr |
| 02 Sep '26 | 184.15 | 186.72 | 181.80 | 183.39 | −2.20 | −1.19% | 0.00 cr | 184.40 | 44.2% | ₹0 cr |
| 01 Sep '26 | 186.78 | 187.75 | 184.50 | 185.59 | +0.11 | +0.06% | 0.00 cr | 185.63 | 65.2% | ₹0 cr |
| 31 Aug '26 | 189.80 | 190.78 | 184.22 | 185.48 | −4.08 | −2.15% | 0.00 cr | 186.02 | 55.2% | ₹0 cr |
| 28 Aug '26 | 189.95 | 191.69 | 188.08 | 189.56 | +0.32 | +0.17% | 0.00 cr | 189.51 | 55.8% | ₹0 cr |
| 27 Aug '26 | 190.25 | 196.19 | 189.00 | 189.24 | +0.35 | +0.19% | 0.00 cr | 191.39 | 59.3% | ₹0 cr |
| 26 Aug '26 | 188.00 | 192.90 | 188.00 | 188.89 | −0.24 | −0.13% | 0.00 cr | 189.46 | 68.4% | ₹0 cr |
| 25 Aug '26 | 191.00 | 194.38 | 187.66 | 189.13 | −3.37 | −1.75% | 0.00 cr | 190.85 | 56.6% | ₹0 cr |
| 24 Aug '26 | 193.51 | 196.70 | 189.81 | 192.50 | +0.96 | +0.50% | 0.00 cr | 193.21 | 48.4% | ₹1 cr |
| 21 Aug '26 | 188.15 | 196.38 | 188.01 | 191.54 | +2.61 | +1.38% | 0.00 cr | 192.45 | 59.6% | ₹1 cr |
| 20 Aug '26 | 187.00 | 190.04 | 187.00 | 188.93 | +1.80 | +0.96% | 0.00 cr | 189.08 | 60.8% | ₹0 cr |
| 19 Aug '26 | 191.01 | 197.00 | 185.00 | 187.13 | −3.58 | −1.88% | 0.01 cr | 189.38 | 54.1% | ₹1 cr |
| 18 Aug '26 | 191.30 | 193.00 | 188.80 | 190.71 | −1.09 | −0.57% | 0.00 cr | 190.50 | 61.8% | ₹0 cr |
| 17 Aug '26 | 199.17 | 199.17 | 190.25 | 191.80 | −7.37 | −3.70% | 0.00 cr | 193.88 | 53.5% | ₹1 cr |
| 14 Aug '26 | 197.47 | 202.80 | 197.13 | 199.17 | +3.14 | +1.60% | 0.00 cr | 198.86 | 54.8% | ₹1 cr |
| 13 Aug '26 | 202.48 | 204.15 | 194.21 | 196.03 | −5.45 | −2.70% | 0.01 cr | 197.65 | 56.8% | ₹1 cr |
| 12 Aug '26 | 206.00 | 206.19 | 201.00 | 201.48 | −3.03 | −1.48% | 0.01 cr | 202.82 | 53.5% | ₹1 cr |
| 11 Aug '26 | 198.69 | 209.14 | 198.00 | 204.51 | +6.07 | +3.06% | 0.02 cr | 204.67 | 44.5% | ₹4 cr |
| 10 Aug '26 | 197.69 | 201.85 | 196.44 | 198.44 | +0.75 | +0.38% | 0.01 cr | 199.14 | 54.6% | ₹1 cr |
| 07 Aug '26 | 198.61 | 200.00 | 196.49 | 197.69 | +0.20 | +0.10% | 0.00 cr | 198.71 | 64.7% | ₹1 cr |
| 06 Aug '26 | 188.72 | 205.20 | 188.72 | 197.49 | +7.48 | +3.94% | 0.04 cr | 199.81 | 34.4% | ₹7 cr |
| 05 Aug '26 | 190.50 | 191.09 | 189.00 | 190.01 | +1.57 | +0.83% | 0.00 cr | 189.89 | 63.0% | ₹0 cr |
| 04 Aug '26 | 191.00 | 192.80 | 187.62 | 188.44 | −2.17 | −1.14% | 0.00 cr | 190.87 | 50.3% | ₹0 cr |
| 03 Aug '26 | 187.01 | 191.80 | 187.01 | 190.61 | +4.47 | +2.40% | 0.00 cr | 190.27 | 58.8% | ₹1 cr |
| 31 Jul '26 | 184.00 | 188.00 | 184.00 | 186.14 | +1.38 | +0.75% | 0.00 cr | 185.89 | 54.3% | ₹0 cr |
| 30 Jul '26 | 188.06 | 188.19 | 182.82 | 184.76 | −2.80 | −1.49% | 0.00 cr | 185.54 | 53.6% | ₹1 cr |
| 29 Jul '26 | 191.79 | 191.79 | 187.00 | 187.56 | −2.54 | −1.34% | 0.00 cr | 188.77 | 58.2% | ₹0 cr |
| 28 Jul '26 | 192.03 | 192.16 | 188.04 | 190.10 | −0.98 | −0.51% | 0.00 cr | 189.95 | 59.8% | ₹1 cr |
| 27 Jul '26 | 190.90 | 194.79 | 188.81 | 191.08 | +2.23 | +1.18% | 0.01 cr | 191.60 | 54.0% | ₹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.
