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 | 173.60 | 183.58 | 172.38 | 181.41 | +8.10 | +4.67% | 0.04 cr | 179.78 | 33.4% | ₹7 cr |
| 03 Sep '26 | 174.24 | 178.00 | 172.14 | 173.31 | −0.93 | −0.53% | 0.02 cr | 173.91 | 55.9% | ₹4 cr |
| 02 Sep '26 | 179.71 | 179.71 | 172.55 | 174.24 | −5.40 | −3.01% | 0.02 cr | 174.83 | 55.4% | ₹4 cr |
| 01 Sep '26 | 181.00 | 183.30 | 178.51 | 179.64 | −1.86 | −1.02% | 0.02 cr | 180.10 | 55.5% | ₹3 cr |
| 31 Aug '26 | 180.00 | 182.99 | 176.81 | 181.50 | +1.62 | +0.90% | 0.02 cr | 180.05 | 46.5% | ₹3 cr |
| 28 Aug '26 | 179.50 | 185.00 | 178.32 | 179.88 | −0.12 | −0.07% | 0.02 cr | 181.36 | 54.5% | ₹3 cr |
| 27 Aug '26 | 186.71 | 187.74 | 178.49 | 180.00 | −6.71 | −3.59% | 0.02 cr | 182.51 | 61.9% | ₹4 cr |
| 26 Aug '26 | 188.79 | 190.49 | 186.15 | 186.71 | −1.42 | −0.75% | 0.01 cr | 188.00 | 55.8% | ₹2 cr |
| 25 Aug '26 | 187.50 | 190.39 | 186.31 | 188.13 | +1.13 | +0.60% | 0.01 cr | 188.36 | 48.4% | ₹2 cr |
| 24 Aug '26 | 194.00 | 194.00 | 186.50 | 187.00 | −5.94 | −3.08% | 0.03 cr | 188.84 | 57.8% | ₹5 cr |
| 21 Aug '26 | 191.05 | 195.06 | 190.60 | 192.94 | +2.05 | +1.07% | 0.01 cr | 192.18 | 51.5% | ₹3 cr |
| 20 Aug '26 | 197.90 | 197.90 | 190.25 | 190.89 | −4.67 | −2.39% | 0.02 cr | 193.30 | 50.3% | ₹4 cr |
| 19 Aug '26 | 194.51 | 196.90 | 192.00 | 195.56 | +1.09 | +0.56% | 0.02 cr | 194.72 | 52.5% | ₹4 cr |
| 18 Aug '26 | 195.70 | 198.78 | 192.99 | 194.47 | −2.53 | −1.28% | 0.01 cr | 195.64 | 54.4% | ₹3 cr |
| 17 Aug '26 | 192.01 | 198.98 | 187.45 | 197.00 | +6.44 | +3.38% | 0.04 cr | 194.54 | 49.2% | ₹7 cr |
| 14 Aug '26 | 186.26 | 191.76 | 186.00 | 190.56 | +3.78 | +2.02% | 0.01 cr | 188.01 | 43.1% | ₹3 cr |
| 13 Aug '26 | 194.00 | 196.86 | 185.60 | 186.78 | −4.56 | −2.38% | 0.03 cr | 190.05 | 42.5% | ₹5 cr |
| 12 Aug '26 | 186.43 | 194.30 | 183.00 | 191.34 | +4.91 | +2.63% | 0.04 cr | 188.54 | 36.9% | ₹7 cr |
| 11 Aug '26 | 186.50 | 191.38 | 185.50 | 186.43 | −1.68 | −0.89% | 0.02 cr | 188.54 | 61.1% | ₹4 cr |
| 10 Aug '26 | 190.01 | 193.26 | 186.10 | 188.11 | −1.83 | −0.96% | 0.02 cr | 189.62 | 67.2% | ₹3 cr |
| 07 Aug '26 | 193.39 | 194.61 | 189.47 | 189.94 | −4.76 | −2.44% | 0.02 cr | 191.32 | 73.7% | ₹4 cr |
| 06 Aug '26 | 197.00 | 198.98 | 193.25 | 194.70 | −1.89 | −0.96% | 0.01 cr | 196.32 | 51.3% | ₹2 cr |
| 05 Aug '26 | 195.46 | 198.33 | 194.20 | 196.59 | +2.34 | +1.20% | 0.01 cr | 196.34 | 53.3% | ₹2 cr |
| 04 Aug '26 | 195.50 | 196.19 | 193.60 | 194.25 | −1.88 | −0.96% | 0.01 cr | 194.58 | 53.9% | ₹1 cr |
| 03 Aug '26 | 192.23 | 198.39 | 192.23 | 196.13 | +4.38 | +2.28% | 0.02 cr | 196.05 | 64.0% | ₹3 cr |
| 31 Jul '26 | 193.10 | 195.86 | 190.25 | 191.75 | −0.57 | −0.30% | 0.02 cr | 193.36 | 62.5% | ₹4 cr |
| 30 Jul '26 | 196.19 | 196.19 | 189.99 | 192.32 | −3.87 | −1.97% | 0.01 cr | 193.18 | 62.6% | ₹2 cr |
| 29 Jul '26 | 195.10 | 198.00 | 194.75 | 196.19 | +2.19 | +1.13% | 0.01 cr | 196.56 | 45.8% | ₹2 cr |
| 28 Jul '26 | 197.25 | 199.34 | 193.10 | 194.00 | −4.57 | −2.30% | 0.01 cr | 195.98 | 57.5% | ₹2 cr |
| 27 Jul '26 | 200.90 | 203.22 | 197.00 | 198.57 | −0.82 | −0.41% | 0.01 cr | 199.12 | 60.7% | ₹2 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.
