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 | 190.60 | 208.95 | 190.60 | 195.95 | +5.70 | +3.00% | 0.01 cr | 193.07 | 87.5% | ₹1 cr |
| 03 Sep '26 | 187.00 | 193.00 | 187.00 | 190.25 | +3.70 | +1.98% | 0.01 cr | 190.10 | 84.7% | ₹2 cr |
| 02 Sep '26 | 190.00 | 190.00 | 185.35 | 186.55 | +3.55 | +1.94% | 0.01 cr | 186.36 | 91.7% | ₹1 cr |
| 01 Sep '26 | 188.00 | 189.50 | 183.00 | 183.00 | −1.50 | −0.81% | 0.00 cr | 186.54 | 76.9% | ₹0 cr |
| 31 Aug '26 | 179.90 | 189.50 | 179.90 | 184.50 | +6.90 | +3.89% | 0.02 cr | 183.44 | 90.7% | ₹3 cr |
| 28 Aug '26 | 174.60 | 179.20 | 171.05 | 177.60 | +6.90 | +4.04% | 0.01 cr | 175.87 | 98.8% | ₹1 cr |
| 27 Aug '26 | 172.00 | 173.95 | 170.60 | 170.70 | +0.30 | +0.18% | 0.00 cr | 171.52 | 90.9% | ₹0 cr |
| 26 Aug '26 | 170.00 | 172.00 | 166.10 | 170.40 | +4.20 | +2.53% | 0.00 cr | 170.02 | 100.0% | ₹0 cr |
| 25 Aug '26 | 166.00 | 166.20 | 166.00 | 166.20 | +0.30 | +0.18% | 0.00 cr | 166.14 | 100.0% | ₹0 cr |
| 24 Aug '26 | 165.30 | 169.00 | 165.30 | 165.90 | +0.70 | +0.42% | 0.00 cr | 166.00 | 98.0% | ₹1 cr |
| 21 Aug '26 | 165.50 | 165.50 | 165.05 | 165.20 | +1.50 | +0.92% | 0.00 cr | 165.38 | 100.0% | ₹0 cr |
| 20 Aug '26 | 163.00 | 169.95 | 162.05 | 163.70 | +0.60 | +0.37% | 0.00 cr | 163.81 | 100.0% | ₹1 cr |
| 19 Aug '26 | 165.00 | 168.00 | 162.50 | 163.10 | −2.80 | −1.69% | 0.00 cr | 163.54 | 98.0% | ₹1 cr |
| 18 Aug '26 | 167.00 | 169.40 | 164.15 | 165.90 | −1.40 | −0.84% | 0.00 cr | 166.16 | 100.0% | ₹0 cr |
| 17 Aug '26 | 170.00 | 170.00 | 167.00 | 167.30 | −3.20 | −1.88% | 0.00 cr | 167.55 | 96.8% | ₹1 cr |
| 14 Aug '26 | 171.90 | 171.90 | 170.00 | 170.50 | +1.05 | +0.62% | 0.00 cr | 170.60 | 90.0% | ₹0 cr |
| 13 Aug '26 | 173.75 | 173.90 | 166.80 | 169.45 | −1.20 | −0.70% | 0.00 cr | 170.30 | 97.1% | ₹1 cr |
| 12 Aug '26 | 170.00 | 173.95 | 166.70 | 170.65 | +2.30 | +1.37% | 0.00 cr | 170.64 | 94.1% | ₹0 cr |
| 11 Aug '26 | 168.00 | 174.00 | 164.00 | 168.35 | +0.90 | +0.54% | 0.00 cr | 167.96 | 100.0% | ₹0 cr |
| 10 Aug '26 | 165.00 | 171.25 | 165.00 | 167.45 | +4.35 | +2.67% | 0.00 cr | 169.23 | 94.4% | ₹1 cr |
| 07 Aug '26 | 167.00 | 167.00 | 157.00 | 163.10 | +0.95 | +0.59% | 0.00 cr | 162.55 | 97.2% | ₹1 cr |
| 06 Aug '26 | 161.50 | 169.25 | 159.10 | 162.15 | +0.85 | +0.53% | 0.00 cr | 161.99 | 97.3% | ₹1 cr |
| 05 Aug '26 | 157.50 | 162.90 | 154.10 | 161.30 | +6.15 | +3.96% | 0.01 cr | 157.42 | 96.0% | ₹1 cr |
| 04 Aug '26 | 153.00 | 159.35 | 152.00 | 155.15 | +3.10 | +2.04% | 0.00 cr | 156.02 | 100.0% | ₹0 cr |
| 03 Aug '26 | 151.40 | 152.05 | 151.25 | 152.05 | +0.90 | +0.60% | 0.00 cr | 151.55 | 100.0% | ₹0 cr |
| 31 Jul '26 | 154.00 | 154.50 | 150.75 | 151.15 | −1.65 | −1.08% | 0.00 cr | 152.48 | 100.0% | ₹0 cr |
| 30 Jul '26 | 156.40 | 157.00 | 150.60 | 152.80 | −3.60 | −2.30% | 0.00 cr | 153.78 | 100.0% | ₹0 cr |
| 29 Jul '26 | 152.50 | 156.40 | 151.55 | 156.40 | +4.85 | +3.20% | 0.00 cr | 152.51 | 85.7% | ₹0 cr |
| 28 Jul '26 | 151.05 | 152.50 | 150.00 | 151.55 | +1.50 | +1.00% | 0.00 cr | 150.65 | 100.0% | ₹0 cr |
| 27 Jul '26 | 150.00 | 150.25 | 150.00 | 150.05 | +0.05 | +0.03% | 0.00 cr | 150.08 | 100.0% | ₹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.
