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 | 184.47 | 192.80 | 184.00 | 190.19 | +5.72 | +3.10% | 0.02 cr | 188.32 | 65.5% | ₹4 cr |
| 03 Sep '26 | 182.00 | 186.00 | 182.00 | 184.47 | +0.37 | +0.20% | 0.01 cr | 184.46 | 56.3% | ₹2 cr |
| 02 Sep '26 | 185.40 | 185.63 | 182.41 | 184.10 | −1.53 | −0.82% | 0.01 cr | 184.09 | 64.3% | ₹2 cr |
| 01 Sep '26 | 184.95 | 187.28 | 182.80 | 185.63 | +0.87 | +0.47% | 0.02 cr | 185.49 | 41.7% | ₹3 cr |
| 31 Aug '26 | 186.00 | 192.99 | 180.12 | 184.76 | −3.03 | −1.61% | 0.28 cr | 184.54 | 64.0% | ₹51 cr |
| 28 Aug '26 | 190.99 | 191.98 | 185.30 | 187.79 | −0.89 | −0.47% | 0.03 cr | 187.44 | 43.4% | ₹6 cr |
| 27 Aug '26 | 191.40 | 192.60 | 186.00 | 188.68 | −2.48 | −1.30% | 0.04 cr | 188.49 | 64.7% | ₹8 cr |
| 26 Aug '26 | 194.84 | 195.48 | 190.80 | 191.16 | −3.68 | −1.89% | 0.02 cr | 191.78 | 67.2% | ₹4 cr |
| 25 Aug '26 | 195.00 | 196.20 | 193.00 | 194.84 | −0.01 | −0.01% | 0.01 cr | 194.26 | 49.3% | ₹2 cr |
| 24 Aug '26 | 194.83 | 196.08 | 192.90 | 194.85 | +0.23 | +0.12% | 0.03 cr | 194.71 | 50.4% | ₹6 cr |
| 21 Aug '26 | 196.00 | 196.00 | 192.31 | 194.62 | +0.25 | +0.13% | 0.01 cr | 194.13 | 48.2% | ₹3 cr |
| 20 Aug '26 | 193.94 | 196.04 | 191.50 | 194.37 | +0.43 | +0.22% | 0.04 cr | 193.84 | 55.7% | ₹7 cr |
| 19 Aug '26 | 198.61 | 198.61 | 193.43 | 193.94 | −5.08 | −2.55% | 0.03 cr | 194.67 | 61.8% | ₹7 cr |
| 18 Aug '26 | 197.10 | 202.04 | 195.75 | 199.02 | −0.04 | −0.02% | 0.04 cr | 198.50 | 49.3% | ₹7 cr |
| 17 Aug '26 | 200.06 | 203.55 | 198.12 | 199.06 | −1.00 | −0.50% | 0.03 cr | 201.12 | 53.2% | ₹5 cr |
| 14 Aug '26 | 201.30 | 201.30 | 199.50 | 200.06 | −1.24 | −0.62% | 0.00 cr | 200.43 | 70.7% | ₹1 cr |
| 13 Aug '26 | 201.30 | 201.80 | 199.00 | 201.30 | +1.55 | +0.78% | 0.01 cr | 200.96 | 58.1% | ₹2 cr |
| 12 Aug '26 | 199.43 | 201.38 | 197.61 | 199.75 | +1.77 | +0.89% | 0.02 cr | 199.59 | 60.7% | ₹4 cr |
| 11 Aug '26 | 199.45 | 200.99 | 195.91 | 197.98 | −0.96 | −0.48% | 0.02 cr | 197.56 | 62.0% | ₹4 cr |
| 10 Aug '26 | 203.10 | 203.10 | 197.96 | 198.94 | −3.02 | −1.50% | 0.02 cr | 199.45 | 55.6% | ₹3 cr |
| 07 Aug '26 | 203.34 | 204.49 | 196.50 | 201.96 | −1.38 | −0.68% | 0.07 cr | 200.11 | 28.6% | ₹14 cr |
| 06 Aug '26 | 205.50 | 205.50 | 203.01 | 203.34 | −1.21 | −0.59% | 0.01 cr | 203.82 | 64.5% | ₹2 cr |
| 05 Aug '26 | 203.50 | 204.90 | 203.50 | 204.55 | +0.83 | +0.41% | 0.01 cr | 204.31 | 62.0% | ₹2 cr |
| 04 Aug '26 | 204.40 | 204.95 | 202.78 | 203.72 | −0.24 | −0.12% | 0.01 cr | 203.79 | 66.6% | ₹2 cr |
| 03 Aug '26 | 203.20 | 206.94 | 203.00 | 203.96 | +1.18 | +0.58% | 0.02 cr | 205.18 | 60.1% | ₹3 cr |
| 31 Jul '26 | 205.00 | 205.00 | 202.31 | 202.78 | +0.25 | +0.12% | 0.02 cr | 202.92 | 74.0% | ₹3 cr |
| 30 Jul '26 | 203.46 | 203.46 | 200.10 | 202.53 | −0.73 | −0.36% | 0.01 cr | 202.28 | 70.8% | ₹3 cr |
| 29 Jul '26 | 202.55 | 204.00 | 201.89 | 203.26 | +1.25 | +0.62% | 0.01 cr | 202.75 | 60.0% | ₹1 cr |
| 28 Jul '26 | 204.05 | 204.31 | 201.75 | 202.01 | −0.82 | −0.40% | 0.01 cr | 202.65 | 60.4% | ₹2 cr |
| 27 Jul '26 | 204.14 | 206.79 | 201.10 | 202.83 | −2.05 | −1.00% | 0.03 cr | 203.47 | 70.6% | ₹6 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.
