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 | 182.95 | 187.50 | 180.01 | 183.11 | +0.14 | +0.08% | 0.05 cr | 182.95 | 54.4% | ₹9 cr |
| 03 Sep '26 | 180.88 | 185.59 | 180.80 | 182.97 | +2.08 | +1.15% | 0.06 cr | 183.28 | 53.5% | ₹11 cr |
| 02 Sep '26 | 188.75 | 190.19 | 179.50 | 180.89 | −7.88 | −4.17% | 0.09 cr | 182.81 | 70.0% | ₹16 cr |
| 01 Sep '26 | 188.20 | 192.00 | 187.50 | 188.77 | +0.62 | +0.33% | 0.03 cr | 189.73 | 44.7% | ₹5 cr |
| 31 Aug '26 | 194.30 | 194.85 | 187.01 | 188.15 | −7.07 | −3.62% | 0.06 cr | 189.29 | 43.6% | ₹12 cr |
| 28 Aug '26 | 200.00 | 200.00 | 194.01 | 195.22 | −3.12 | −1.57% | 0.04 cr | 195.74 | 51.0% | ₹7 cr |
| 27 Aug '26 | 201.90 | 203.00 | 197.37 | 198.34 | −2.98 | −1.48% | 0.04 cr | 198.86 | 54.1% | ₹7 cr |
| 26 Aug '26 | 203.90 | 204.13 | 200.62 | 201.32 | −1.83 | −0.90% | 0.04 cr | 201.43 | 65.5% | ₹8 cr |
| 25 Aug '26 | 204.33 | 205.00 | 199.75 | 203.15 | −1.18 | −0.58% | 0.05 cr | 202.31 | 54.9% | ₹10 cr |
| 24 Aug '26 | 208.00 | 209.90 | 203.96 | 204.33 | −2.43 | −1.18% | 0.04 cr | 205.62 | 63.0% | ₹8 cr |
| 21 Aug '26 | 209.90 | 210.85 | 206.50 | 206.76 | −2.58 | −1.23% | 0.03 cr | 207.66 | 58.8% | ₹6 cr |
| 20 Aug '26 | 212.03 | 214.00 | 208.82 | 209.34 | −2.67 | −1.26% | 0.06 cr | 210.09 | 48.3% | ₹12 cr |
| 19 Aug '26 | 215.00 | 215.88 | 210.70 | 212.01 | −1.95 | −0.91% | 0.04 cr | 212.27 | 56.8% | ₹9 cr |
| 18 Aug '26 | 215.15 | 215.19 | 210.82 | 213.96 | −1.21 | −0.56% | 0.05 cr | 212.62 | 49.0% | ₹10 cr |
| 17 Aug '26 | 217.50 | 217.50 | 213.28 | 215.17 | −2.75 | −1.26% | 0.04 cr | 214.91 | 54.0% | ₹9 cr |
| 14 Aug '26 | 219.39 | 220.85 | 216.20 | 217.92 | −1.47 | −0.67% | 0.05 cr | 217.82 | 58.4% | ₹12 cr |
| 13 Aug '26 | 223.01 | 223.14 | 213.30 | 219.39 | −3.87 | −1.73% | 0.08 cr | 217.34 | 47.8% | ₹18 cr |
| 12 Aug '26 | 223.40 | 224.19 | 216.74 | 223.26 | +0.86 | +0.39% | 0.10 cr | 221.93 | 58.0% | ₹22 cr |
| 11 Aug '26 | 210.00 | 223.75 | 206.50 | 222.40 | +12.00 | +5.70% | 0.13 cr | 217.10 | 28.1% | ₹29 cr |
| 10 Aug '26 | 226.00 | 231.00 | 209.50 | 210.40 | −13.98 | −6.23% | 0.27 cr | 220.91 | 42.1% | ₹59 cr |
| 07 Aug '26 | 238.00 | 238.50 | 222.00 | 224.38 | −15.38 | −6.41% | 0.14 cr | 227.48 | 47.7% | ₹32 cr |
| 06 Aug '26 | 249.90 | 250.98 | 238.50 | 239.76 | −14.79 | −5.81% | 0.13 cr | 243.77 | 46.2% | ₹31 cr |
| 05 Aug '26 | 251.05 | 261.00 | 250.99 | 254.55 | +3.49 | +1.39% | 0.10 cr | 257.43 | 55.5% | ₹26 cr |
| 04 Aug '26 | 247.11 | 252.07 | 246.00 | 251.06 | +3.48 | +1.41% | 0.04 cr | 249.69 | 58.2% | ₹10 cr |
| 03 Aug '26 | 249.09 | 251.60 | 245.01 | 247.58 | +1.46 | +0.59% | 0.06 cr | 248.66 | 55.3% | ₹14 cr |
| 31 Jul '26 | 238.71 | 248.57 | 237.62 | 246.12 | +6.49 | +2.71% | 0.06 cr | 243.74 | 62.9% | ₹15 cr |
| 30 Jul '26 | 240.00 | 243.00 | 237.21 | 239.63 | −0.89 | −0.37% | 0.03 cr | 239.60 | 52.2% | ₹7 cr |
| 29 Jul '26 | 235.10 | 241.50 | 233.00 | 240.52 | +6.54 | +2.80% | 0.04 cr | 238.85 | 46.6% | ₹9 cr |
| 28 Jul '26 | 241.80 | 241.98 | 232.77 | 233.98 | −7.87 | −3.25% | 0.03 cr | 236.36 | 54.8% | ₹7 cr |
| 27 Jul '26 | 238.83 | 244.98 | 237.00 | 241.85 | +3.64 | +1.53% | 0.04 cr | 241.43 | 39.7% | ₹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.
