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 | 169.38 | 170.40 | 166.68 | 167.97 | −1.75 | −1.03% | 0.04 cr | 167.90 | 30.4% | ₹6 cr |
| 03 Sep '26 | 177.00 | 181.00 | 165.10 | 169.72 | −4.09 | −2.35% | 0.07 cr | 170.23 | 32.9% | ₹11 cr |
| 02 Sep '26 | 171.50 | 175.74 | 169.22 | 173.81 | +2.69 | +1.57% | 0.04 cr | 172.53 | 30.3% | ₹7 cr |
| 01 Sep '26 | 173.00 | 179.19 | 169.07 | 171.12 | −1.15 | −0.67% | 0.06 cr | 175.51 | 39.3% | ₹10 cr |
| 31 Aug '26 | 178.22 | 182.00 | 168.25 | 172.27 | −5.95 | −3.34% | 0.06 cr | 172.45 | 29.4% | ₹10 cr |
| 28 Aug '26 | 177.52 | 184.00 | 176.50 | 178.22 | −0.36 | −0.20% | 0.04 cr | 180.27 | 30.6% | ₹7 cr |
| 27 Aug '26 | 178.60 | 182.35 | 176.00 | 178.58 | −0.38 | −0.21% | 0.03 cr | 179.67 | 34.7% | ₹6 cr |
| 26 Aug '26 | 184.86 | 184.88 | 175.50 | 178.96 | −2.68 | −1.48% | 0.04 cr | 179.31 | 27.8% | ₹7 cr |
| 25 Aug '26 | 180.19 | 183.40 | 173.11 | 181.64 | +1.51 | +0.84% | 0.05 cr | 179.01 | 36.6% | ₹9 cr |
| 24 Aug '26 | 185.11 | 188.80 | 177.62 | 180.13 | −5.81 | −3.12% | 0.05 cr | 182.30 | 37.1% | ₹9 cr |
| 21 Aug '26 | 194.00 | 196.80 | 184.10 | 185.94 | −9.39 | −4.81% | 0.05 cr | 190.52 | 47.0% | ₹9 cr |
| 20 Aug '26 | 197.90 | 197.90 | 193.05 | 195.33 | −1.19 | −0.61% | 0.04 cr | 195.15 | 43.6% | ₹7 cr |
| 19 Aug '26 | 195.00 | 199.00 | 192.75 | 196.52 | +1.05 | +0.54% | 0.04 cr | 195.79 | 39.6% | ₹7 cr |
| 18 Aug '26 | 194.33 | 197.00 | 192.10 | 195.47 | −1.80 | −0.91% | 0.03 cr | 195.01 | 40.2% | ₹6 cr |
| 17 Aug '26 | 210.00 | 213.00 | 191.15 | 197.27 | −12.02 | −5.74% | 0.07 cr | 197.96 | 41.3% | ₹14 cr |
| 14 Aug '26 | 206.32 | 214.50 | 205.63 | 209.29 | +2.97 | +1.44% | 0.06 cr | 210.92 | 41.5% | ₹13 cr |
| 13 Aug '26 | 206.47 | 209.00 | 203.30 | 206.32 | +0.44 | +0.21% | 0.03 cr | 206.37 | 30.6% | ₹7 cr |
| 12 Aug '26 | 207.11 | 208.76 | 203.00 | 205.88 | −0.64 | −0.31% | 0.05 cr | 205.32 | 39.0% | ₹10 cr |
| 11 Aug '26 | 206.00 | 210.00 | 205.00 | 206.52 | +3.34 | +1.64% | 0.05 cr | 207.51 | 45.8% | ₹11 cr |
| 10 Aug '26 | 195.88 | 206.50 | 195.08 | 203.18 | +7.30 | +3.73% | 0.06 cr | 200.92 | 47.7% | ₹12 cr |
| 07 Aug '26 | 193.90 | 201.50 | 193.00 | 195.88 | +2.28 | +1.18% | 0.05 cr | 197.33 | 32.7% | ₹9 cr |
| 06 Aug '26 | 192.00 | 196.10 | 189.54 | 193.60 | +1.74 | +0.91% | 0.07 cr | 193.34 | 40.4% | ₹14 cr |
| 05 Aug '26 | 195.50 | 195.51 | 188.51 | 191.86 | −1.68 | −0.87% | 0.05 cr | 191.18 | 43.8% | ₹9 cr |
| 04 Aug '26 | 197.99 | 202.60 | 191.30 | 193.54 | −3.84 | −1.95% | 0.04 cr | 196.39 | 39.1% | ₹8 cr |
| 03 Aug '26 | 202.00 | 207.70 | 192.25 | 197.38 | −4.41 | −2.19% | 0.07 cr | 200.32 | 43.4% | ₹14 cr |
| 31 Jul '26 | 207.84 | 215.65 | 199.40 | 201.79 | −5.01 | −2.42% | 0.20 cr | 207.48 | 42.7% | ₹41 cr |
| 30 Jul '26 | 211.03 | 216.80 | 203.40 | 206.80 | −3.19 | −1.52% | 0.11 cr | 212.30 | 47.9% | ₹23 cr |
| 29 Jul '26 | 208.50 | 211.50 | 199.33 | 209.99 | +5.33 | +2.60% | 0.07 cr | 206.77 | 42.0% | ₹15 cr |
| 28 Jul '26 | 203.90 | 209.80 | 201.63 | 204.66 | +2.24 | +1.11% | 0.03 cr | 205.10 | 40.8% | ₹7 cr |
| 27 Jul '26 | 207.00 | 208.99 | 198.14 | 202.42 | +2.28 | +1.14% | 0.05 cr | 204.33 | 37.2% | ₹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.
