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 | 197.86 | 200.10 | 194.30 | 196.80 | −0.20 | −0.10% | 1.91 cr | 197.70 | 37.4% | ₹377 cr |
| 03 Sep '26 | 196.50 | 200.04 | 194.26 | 197.00 | +0.50 | +0.25% | 1.77 cr | 197.53 | 36.2% | ₹350 cr |
| 02 Sep '26 | 192.21 | 198.39 | 190.27 | 196.50 | +3.50 | +1.81% | 1.95 cr | 194.36 | 32.4% | ₹378 cr |
| 01 Sep '26 | 196.00 | 200.80 | 190.25 | 193.00 | −2.00 | −1.03% | 2.91 cr | 196.37 | 40.3% | ₹572 cr |
| 31 Aug '26 | 198.10 | 200.39 | 195.00 | 195.00 | −5.00 | −2.50% | 2.21 cr | 197.98 | 49.8% | ₹437 cr |
| 28 Aug '26 | 193.05 | 200.96 | 192.55 | 200.00 | +7.00 | +3.63% | 4.86 cr | 198.38 | 38.8% | ₹964 cr |
| 27 Aug '26 | 193.90 | 195.90 | 187.50 | 193.00 | −1.90 | −0.97% | 4.18 cr | 192.02 | 40.3% | ₹803 cr |
| 26 Aug '26 | 185.95 | 196.50 | 182.40 | 194.90 | +10.31 | +5.59% | 4.46 cr | 190.56 | 34.8% | ₹849 cr |
| 25 Aug '26 | 180.70 | 186.89 | 180.30 | 184.59 | +4.94 | +2.75% | 6.89 cr | 184.50 | 40.3% | ₹1,271 cr |
| 24 Aug '26 | 174.80 | 180.96 | 174.71 | 179.65 | +6.19 | +3.57% | 4.82 cr | 179.25 | 45.2% | ₹864 cr |
| 21 Aug '26 | 174.90 | 177.00 | 173.02 | 173.46 | −1.44 | −0.82% | 1.47 cr | 174.97 | 38.5% | ₹257 cr |
| 20 Aug '26 | 174.10 | 176.43 | 173.41 | 174.90 | +2.15 | +1.24% | 1.41 cr | 174.76 | 39.9% | ₹246 cr |
| 19 Aug '26 | 169.90 | 173.95 | 169.32 | 172.75 | +2.55 | +1.50% | 1.07 cr | 172.10 | 48.3% | ₹184 cr |
| 18 Aug '26 | 173.50 | 174.67 | 169.86 | 170.20 | −3.40 | −1.96% | 1.11 cr | 171.62 | 45.7% | ₹190 cr |
| 17 Aug '26 | 168.61 | 174.30 | 168.11 | 173.60 | +4.09 | +2.41% | 1.09 cr | 170.82 | 46.1% | ₹185 cr |
| 14 Aug '26 | 167.99 | 171.60 | 158.73 | 169.51 | +0.83 | +0.49% | 2.80 cr | 165.72 | 27.6% | ₹465 cr |
| 13 Aug '26 | 173.70 | 173.99 | 167.25 | 168.68 | −5.32 | −3.06% | 0.96 cr | 170.15 | 47.3% | ₹164 cr |
| 12 Aug '26 | 172.69 | 175.90 | 171.16 | 174.00 | +1.00 | +0.58% | 1.89 cr | 173.62 | 48.4% | ₹329 cr |
| 11 Aug '26 | 171.50 | 173.45 | 169.32 | 173.00 | +0.55 | +0.32% | 1.33 cr | 171.68 | 37.2% | ₹228 cr |
| 10 Aug '26 | 177.00 | 180.11 | 168.46 | 172.45 | −4.13 | −2.34% | 2.87 cr | 174.09 | 30.4% | ₹500 cr |
| 07 Aug '26 | 176.60 | 176.88 | 174.61 | 176.58 | −0.16 | −0.09% | 0.96 cr | 175.96 | 55.3% | ₹168 cr |
| 06 Aug '26 | 176.21 | 179.75 | 174.87 | 176.74 | +1.24 | +0.71% | 1.75 cr | 177.78 | 29.8% | ₹312 cr |
| 05 Aug '26 | 174.95 | 175.80 | 171.52 | 175.50 | +1.95 | +1.12% | 2.03 cr | 173.92 | 50.1% | ₹352 cr |
| 04 Aug '26 | 168.25 | 174.15 | 168.02 | 173.55 | +8.55 | +5.18% | 2.53 cr | 171.81 | 32.5% | ₹436 cr |
| 03 Aug '26 | 170.60 | 172.70 | 165.00 | 165.00 | −4.03 | −2.38% | 1.22 cr | 170.30 | 47.9% | ₹207 cr |
| 31 Jul '26 | 169.66 | 171.85 | 167.97 | 169.03 | −0.02 | −0.01% | 1.55 cr | 169.32 | 51.9% | ₹263 cr |
| 30 Jul '26 | 170.70 | 171.36 | 167.60 | 169.05 | −1.91 | −1.12% | 1.18 cr | 169.11 | 40.9% | ₹199 cr |
| 29 Jul '26 | 165.86 | 175.90 | 165.86 | 170.96 | +5.11 | +3.08% | 4.58 cr | 172.20 | 39.2% | ₹788 cr |
| 28 Jul '26 | 162.62 | 167.30 | 160.02 | 165.85 | +3.23 | +1.99% | 2.22 cr | 165.16 | 42.9% | ₹367 cr |
| 27 Jul '26 | 162.90 | 166.50 | 162.10 | 162.62 | +1.17 | +0.72% | 1.37 cr | 163.82 | 37.8% | ₹224 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.
