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 | 188.20 | 191.85 | 185.50 | 186.23 | −1.56 | −0.83% | 0.06 cr | 187.31 | 48.7% | ₹11 cr |
| 03 Sep '26 | 187.27 | 191.60 | 187.02 | 187.79 | +0.63 | +0.34% | 0.06 cr | 188.44 | 43.9% | ₹12 cr |
| 02 Sep '26 | 187.00 | 188.00 | 183.53 | 187.16 | −0.26 | −0.14% | 0.07 cr | 185.67 | 49.7% | ₹13 cr |
| 01 Sep '26 | 189.51 | 191.88 | 186.46 | 187.42 | −1.91 | −1.01% | 0.06 cr | 188.61 | 40.4% | ₹12 cr |
| 31 Aug '26 | 194.50 | 195.17 | 188.00 | 189.33 | −6.04 | −3.09% | 0.09 cr | 190.18 | 52.8% | ₹17 cr |
| 28 Aug '26 | 198.00 | 201.56 | 195.01 | 195.37 | −3.78 | −1.90% | 0.08 cr | 197.31 | 38.9% | ₹16 cr |
| 27 Aug '26 | 203.00 | 203.38 | 197.15 | 199.15 | −0.97 | −0.48% | 0.06 cr | 200.65 | 50.6% | ₹13 cr |
| 26 Aug '26 | 197.10 | 201.14 | 195.44 | 200.12 | +3.02 | +1.53% | 0.09 cr | 199.00 | 46.3% | ₹19 cr |
| 25 Aug '26 | 191.47 | 197.91 | 188.82 | 197.10 | +5.64 | +2.95% | 0.12 cr | 193.74 | 41.9% | ₹23 cr |
| 24 Aug '26 | 194.10 | 196.60 | 190.99 | 191.46 | −0.71 | −0.37% | 0.07 cr | 193.00 | 51.1% | ₹14 cr |
| 21 Aug '26 | 197.27 | 197.63 | 191.40 | 192.17 | −4.31 | −2.19% | 0.07 cr | 194.36 | 55.2% | ₹14 cr |
| 20 Aug '26 | 196.00 | 198.99 | 195.90 | 196.48 | +0.49 | +0.25% | 0.04 cr | 197.58 | 44.5% | ₹9 cr |
| 19 Aug '26 | 199.90 | 200.27 | 195.10 | 195.99 | −3.60 | −1.80% | 0.06 cr | 197.92 | 51.5% | ₹11 cr |
| 18 Aug '26 | 203.62 | 204.00 | 199.10 | 199.59 | −4.03 | −1.98% | 0.06 cr | 200.92 | 59.7% | ₹11 cr |
| 17 Aug '26 | 202.00 | 204.50 | 198.30 | 203.62 | +1.61 | +0.80% | 0.08 cr | 201.56 | 45.2% | ₹15 cr |
| 14 Aug '26 | 203.10 | 204.89 | 201.50 | 202.01 | −1.86 | −0.91% | 0.04 cr | 202.46 | 49.8% | ₹8 cr |
| 13 Aug '26 | 201.64 | 207.74 | 201.64 | 203.87 | +1.33 | +0.66% | 0.07 cr | 204.45 | 38.9% | ₹14 cr |
| 12 Aug '26 | 203.58 | 203.99 | 200.05 | 202.54 | −0.44 | −0.22% | 0.07 cr | 201.80 | 48.4% | ₹15 cr |
| 11 Aug '26 | 204.15 | 204.87 | 202.40 | 202.98 | −0.98 | −0.48% | 0.04 cr | 203.54 | 50.0% | ₹8 cr |
| 10 Aug '26 | 204.90 | 206.20 | 203.20 | 203.96 | −0.97 | −0.47% | 0.06 cr | 204.33 | 45.2% | ₹12 cr |
| 07 Aug '26 | 206.00 | 207.00 | 204.50 | 204.93 | −1.99 | −0.96% | 0.05 cr | 205.52 | 53.3% | ₹10 cr |
| 06 Aug '26 | 210.00 | 211.12 | 206.52 | 206.92 | −2.48 | −1.18% | 0.05 cr | 207.96 | 50.0% | ₹10 cr |
| 05 Aug '26 | 207.10 | 211.03 | 207.10 | 209.40 | +3.30 | +1.60% | 0.07 cr | 209.41 | 44.5% | ₹15 cr |
| 04 Aug '26 | 209.90 | 210.00 | 205.63 | 206.10 | −2.31 | −1.11% | 0.06 cr | 207.04 | 53.3% | ₹12 cr |
| 03 Aug '26 | 205.29 | 212.47 | 205.29 | 208.41 | +4.45 | +2.18% | 0.13 cr | 209.13 | 44.2% | ₹27 cr |
| 31 Jul '26 | 205.00 | 208.32 | 203.25 | 203.96 | −0.02 | −0.01% | 0.07 cr | 205.39 | 48.2% | ₹15 cr |
| 30 Jul '26 | 208.67 | 208.67 | 203.16 | 203.98 | −5.29 | −2.53% | 0.10 cr | 204.73 | 48.1% | ₹21 cr |
| 29 Jul '26 | 208.80 | 210.09 | 207.51 | 209.27 | +2.88 | +1.40% | 0.06 cr | 209.08 | 47.2% | ₹13 cr |
| 28 Jul '26 | 209.00 | 209.75 | 205.34 | 206.39 | −1.88 | −0.90% | 0.07 cr | 206.78 | 37.7% | ₹14 cr |
| 27 Jul '26 | 209.50 | 213.00 | 207.10 | 208.27 | +0.34 | +0.16% | 0.09 cr | 209.60 | 36.1% | ₹19 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.
