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 | 177.90 | 181.48 | 177.52 | 178.25 | +0.45 | +0.25% | 0.01 cr | 179.93 | 61.7% | ₹2 cr |
| 03 Sep '26 | 187.44 | 187.44 | 175.21 | 177.80 | −12.14 | −6.39% | 0.03 cr | 181.04 | 55.0% | ₹6 cr |
| 02 Sep '26 | 189.01 | 190.79 | 188.00 | 189.94 | −1.57 | −0.82% | 0.01 cr | 189.49 | 86.8% | ₹1 cr |
| 01 Sep '26 | 190.00 | 192.53 | 189.47 | 191.51 | +0.50 | +0.26% | 0.01 cr | 191.09 | 75.8% | ₹2 cr |
| 31 Aug '26 | 198.68 | 198.69 | 190.29 | 191.01 | −7.67 | −3.86% | 0.02 cr | 192.88 | 86.2% | ₹3 cr |
| 28 Aug '26 | 195.00 | 204.01 | 194.81 | 198.68 | +2.91 | +1.49% | 0.02 cr | 197.83 | 75.9% | ₹3 cr |
| 27 Aug '26 | 197.17 | 197.25 | 193.10 | 195.77 | −0.24 | −0.12% | 0.01 cr | 194.86 | 91.2% | ₹3 cr |
| 26 Aug '26 | 198.20 | 198.20 | 194.00 | 196.01 | −0.59 | −0.30% | 0.01 cr | 195.76 | 84.5% | ₹2 cr |
| 25 Aug '26 | 195.00 | 197.00 | 194.05 | 196.60 | +1.31 | +0.67% | 0.01 cr | 194.92 | 89.7% | ₹1 cr |
| 24 Aug '26 | 195.46 | 198.00 | 194.61 | 195.29 | −0.17 | −0.09% | 0.01 cr | 196.94 | 82.5% | ₹1 cr |
| 21 Aug '26 | 199.01 | 201.00 | 195.00 | 195.46 | −3.10 | −1.56% | 0.01 cr | 197.55 | 85.5% | ₹2 cr |
| 20 Aug '26 | 206.21 | 206.91 | 198.00 | 198.56 | −7.31 | −3.55% | 0.02 cr | 201.11 | 83.1% | ₹3 cr |
| 19 Aug '26 | 207.00 | 210.09 | 205.00 | 205.87 | −2.32 | −1.11% | 0.01 cr | 206.67 | 89.3% | ₹2 cr |
| 18 Aug '26 | 213.06 | 213.06 | 208.00 | 208.19 | −3.18 | −1.50% | 0.01 cr | 209.59 | 80.0% | ₹2 cr |
| 17 Aug '26 | 220.00 | 223.00 | 207.76 | 211.37 | −2.95 | −1.38% | 0.02 cr | 212.17 | 75.2% | ₹5 cr |
| 14 Aug '26 | 215.97 | 219.00 | 212.21 | 214.32 | −1.65 | −0.76% | 0.01 cr | 214.75 | 79.9% | ₹3 cr |
| 13 Aug '26 | 209.33 | 218.54 | 209.33 | 215.97 | +6.64 | +3.17% | 0.03 cr | 214.32 | 79.2% | ₹7 cr |
| 12 Aug '26 | 208.76 | 211.19 | 205.51 | 209.33 | +0.55 | +0.26% | 0.01 cr | 208.80 | 76.9% | ₹2 cr |
| 11 Aug '26 | 208.00 | 218.00 | 208.00 | 208.78 | +0.31 | +0.15% | 0.02 cr | 210.56 | 85.2% | ₹5 cr |
| 10 Aug '26 | 204.61 | 211.00 | 202.20 | 208.47 | +6.86 | +3.40% | 0.01 cr | 207.94 | 63.1% | ₹3 cr |
| 07 Aug '26 | 204.06 | 205.25 | 191.22 | 201.61 | −2.45 | −1.20% | 0.01 cr | 200.86 | 81.9% | ₹3 cr |
| 06 Aug '26 | 207.00 | 207.00 | 202.94 | 204.06 | −1.30 | −0.63% | 0.01 cr | 204.85 | 89.8% | ₹1 cr |
| 05 Aug '26 | 202.15 | 207.00 | 201.11 | 205.36 | +5.22 | +2.61% | 0.01 cr | 204.80 | 70.1% | ₹3 cr |
| 04 Aug '26 | 203.23 | 203.23 | 199.00 | 200.14 | −1.54 | −0.76% | 0.00 cr | 201.49 | 77.8% | ₹1 cr |
| 03 Aug '26 | 196.00 | 202.69 | 196.00 | 201.68 | +5.73 | +2.92% | 0.00 cr | 200.73 | 64.1% | ₹1 cr |
| 31 Jul '26 | 194.89 | 197.80 | 194.00 | 195.95 | +1.10 | +0.56% | 0.00 cr | 195.67 | 64.0% | ₹0 cr |
| 30 Jul '26 | 196.00 | 196.90 | 194.00 | 194.85 | −0.47 | −0.24% | 0.00 cr | 195.04 | 77.6% | ₹0 cr |
| 29 Jul '26 | 194.06 | 197.57 | 194.06 | 195.32 | +1.54 | +0.79% | 0.00 cr | 195.71 | 54.7% | ₹0 cr |
| 28 Jul '26 | 196.69 | 196.69 | 193.00 | 193.78 | −1.79 | −0.92% | 0.00 cr | 194.98 | 73.6% | ₹0 cr |
| 27 Jul '26 | 196.99 | 196.99 | 194.16 | 195.57 | +2.01 | +1.04% | 0.00 cr | 195.29 | 45.9% | ₹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.
