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 | 183.00 | 183.75 | 183.00 | 183.50 | +8.50 | +4.86% | 0.00 cr | 183.07 | 94.5% | ₹0 cr |
| 01 Sep '26 | 170.00 | 175.00 | 170.00 | 175.00 | +5.00 | +2.94% | 0.00 cr | 171.42 | 100.0% | ₹0 cr |
| 31 Aug '26 | 165.00 | 170.00 | 165.00 | 170.00 | +0.00 | +0.00% | 0.00 cr | 165.11 | 100.0% | ₹0 cr |
| 27 Aug '26 | 170.00 | 170.00 | 170.00 | 170.00 | −3.00 | −1.73% | 0.00 cr | 170.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 175.00 | 175.00 | 173.00 | 173.00 | +1.00 | +0.58% | 0.00 cr | 174.36 | 100.0% | ₹0 cr |
| 25 Aug '26 | 178.50 | 178.50 | 170.00 | 172.00 | −6.50 | −3.64% | 0.00 cr | 170.95 | 100.0% | ₹0 cr |
| 24 Aug '26 | 178.50 | 178.50 | 178.50 | 178.50 | +8.18 | +4.80% | 0.00 cr | 178.50 | 100.0% | ₹0 cr |
| 21 Aug '26 | 170.00 | 178.50 | 170.00 | 170.32 | +0.32 | +0.19% | 0.00 cr | 170.16 | 98.1% | ₹0 cr |
| 20 Aug '26 | 170.00 | 170.00 | 170.00 | 170.00 | +0.00 | +0.00% | 0.00 cr | 170.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 170.00 | 170.00 | 170.00 | 170.00 | +0.00 | +0.00% | 0.00 cr | 170.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 170.00 | 170.00 | 170.00 | 170.00 | +0.00 | +0.00% | 0.00 cr | 170.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 170.00 | 178.00 | 170.00 | 170.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 170.00 | 170.00 | 170.00 | 170.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 175.00 | 175.00 | 170.00 | 170.00 | −5.00 | −2.86% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 175.00 | 175.00 | 175.00 | 175.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 175.00 | 175.00 | 175.00 | 175.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 175.00 | 175.00 | 175.00 | 175.00 | −6.00 | −3.31% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 183.60 | 183.60 | 180.00 | 181.00 | +1.00 | +0.56% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 180.00 | 180.00 | 180.00 | 180.00 | −5.00 | −2.70% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 185.00 | 185.00 | 185.00 | 185.00 | −5.00 | −2.63% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 190.00 | 190.00 | 190.00 | 190.00 | −9.15 | −4.59% | 0.00 cr | — | — | ₹0 cr |
| 22 Jul '26 | 195.00 | 201.00 | 195.00 | 199.15 | −4.15 | −2.04% | 0.00 cr | — | — | ₹0 cr |
| 21 Jul '26 | 203.00 | 218.00 | 203.00 | 203.30 | −9.70 | −4.55% | 0.00 cr | — | — | ₹0 cr |
| 20 Jul '26 | 221.50 | 221.50 | 201.00 | 213.00 | +1.55 | +0.73% | 0.00 cr | — | — | ₹0 cr |
| 17 Jul '26 | 198.00 | 214.00 | 196.70 | 211.45 | +4.45 | +2.15% | 0.00 cr | — | — | ₹0 cr |
| 16 Jul '26 | 207.95 | 207.95 | 189.10 | 207.00 | +8.00 | +4.02% | 0.00 cr | — | — | ₹0 cr |
| 15 Jul '26 | 199.00 | 209.00 | 199.00 | 199.00 | −10.00 | −4.78% | 0.00 cr | — | — | ₹0 cr |
| 14 Jul '26 | 203.80 | 212.00 | 195.00 | 209.00 | +5.20 | +2.55% | 0.00 cr | — | — | ₹0 cr |
| 13 Jul '26 | 213.00 | 213.00 | 203.00 | 203.80 | −9.20 | −4.32% | 0.00 cr | — | — | ₹0 cr |
| 10 Jul '26 | 208.00 | 214.00 | 207.50 | 213.00 | +5.00 | +2.40% | 0.00 cr | — | — | ₹0 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.
