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 | 184.20 | 189.90 | 182.84 | 188.79 | +4.59 | +2.49% | 3.65 cr | 187.35 | 46.2% | ₹684 cr |
| 03 Sep '26 | 184.11 | 187.65 | 182.00 | 184.20 | +0.35 | +0.19% | 2.20 cr | 184.06 | 36.8% | ₹404 cr |
| 02 Sep '26 | 182.50 | 184.06 | 181.44 | 183.85 | −0.22 | −0.12% | 1.95 cr | 182.92 | 55.4% | ₹357 cr |
| 01 Sep '26 | 183.70 | 188.68 | 182.12 | 184.07 | −0.28 | −0.15% | 4.67 cr | 184.69 | 41.0% | ₹862 cr |
| 31 Aug '26 | 185.35 | 185.82 | 181.40 | 184.35 | −2.15 | −1.15% | 3.68 cr | 182.56 | 62.9% | ₹672 cr |
| 28 Aug '26 | 187.60 | 188.79 | 184.08 | 186.50 | −0.30 | −0.16% | 3.94 cr | 185.66 | 67.3% | ₹731 cr |
| 27 Aug '26 | 188.05 | 190.25 | 186.50 | 186.80 | −1.21 | −0.64% | 4.09 cr | 188.27 | 57.2% | ₹770 cr |
| 26 Aug '26 | 186.49 | 189.95 | 184.29 | 188.01 | +1.07 | +0.57% | 3.22 cr | 186.63 | 51.9% | ₹601 cr |
| 25 Aug '26 | 186.30 | 187.27 | 183.50 | 186.94 | +0.64 | +0.34% | 2.46 cr | 184.65 | 57.2% | ₹454 cr |
| 24 Aug '26 | 184.15 | 186.30 | 183.06 | 186.30 | +3.30 | +1.80% | 3.78 cr | 185.18 | 59.4% | ₹700 cr |
| 21 Aug '26 | 184.40 | 184.94 | 182.00 | 183.00 | −0.50 | −0.27% | 2.63 cr | 183.21 | 63.2% | ₹482 cr |
| 20 Aug '26 | 185.00 | 185.60 | 182.95 | 183.50 | −0.50 | −0.27% | 2.18 cr | 183.92 | 56.5% | ₹401 cr |
| 19 Aug '26 | 184.16 | 184.95 | 182.50 | 184.00 | −1.50 | −0.81% | 1.55 cr | 183.80 | 51.6% | ₹285 cr |
| 18 Aug '26 | 186.34 | 187.11 | 184.33 | 185.50 | −0.50 | −0.27% | 1.34 cr | 185.31 | 54.9% | ₹248 cr |
| 17 Aug '26 | 183.50 | 186.35 | 182.06 | 186.00 | +2.50 | +1.36% | 1.63 cr | 184.57 | 49.0% | ₹300 cr |
| 14 Aug '26 | 184.00 | 184.19 | 180.00 | 183.50 | −1.35 | −0.73% | 1.61 cr | 182.31 | 39.1% | ₹294 cr |
| 13 Aug '26 | 186.20 | 186.66 | 183.46 | 184.85 | −1.35 | −0.73% | 1.99 cr | 184.23 | 59.0% | ₹367 cr |
| 12 Aug '26 | 188.35 | 188.88 | 183.60 | 186.20 | −2.05 | −1.09% | 3.65 cr | 185.44 | 58.8% | ₹677 cr |
| 11 Aug '26 | 190.24 | 190.56 | 186.78 | 188.25 | −1.99 | −1.05% | 2.10 cr | 188.04 | 57.5% | ₹394 cr |
| 10 Aug '26 | 187.56 | 192.35 | 187.55 | 190.24 | +2.69 | +1.43% | 3.33 cr | 190.81 | 52.7% | ₹636 cr |
| 07 Aug '26 | 189.41 | 189.69 | 186.75 | 187.55 | −1.75 | −0.92% | 0.99 cr | 188.17 | 42.8% | ₹187 cr |
| 06 Aug '26 | 193.45 | 193.65 | 188.99 | 189.30 | −3.69 | −1.91% | 1.88 cr | 190.70 | 50.7% | ₹359 cr |
| 05 Aug '26 | 192.25 | 192.99 | 189.84 | 192.99 | +2.04 | +1.07% | 2.28 cr | 191.42 | 57.6% | ₹436 cr |
| 04 Aug '26 | 190.70 | 192.60 | 189.00 | 190.95 | −0.05 | −0.03% | 2.22 cr | 190.80 | 57.6% | ₹423 cr |
| 03 Aug '26 | 192.94 | 193.50 | 188.49 | 191.00 | +1.31 | +0.69% | 2.76 cr | 190.39 | 52.6% | ₹525 cr |
| 31 Jul '26 | 188.25 | 191.84 | 186.31 | 189.69 | +2.77 | +1.48% | 3.42 cr | 189.27 | 49.9% | ₹648 cr |
| 30 Jul '26 | 188.01 | 188.99 | 186.10 | 186.92 | −0.35 | −0.19% | 1.38 cr | 187.14 | 35.4% | ₹258 cr |
| 29 Jul '26 | 183.50 | 188.67 | 183.04 | 187.27 | +4.64 | +2.54% | 2.49 cr | 186.93 | 48.0% | ₹465 cr |
| 28 Jul '26 | 184.31 | 185.14 | 182.01 | 182.63 | −1.62 | −0.88% | 1.91 cr | 183.16 | 51.6% | ₹350 cr |
| 27 Jul '26 | 183.60 | 184.89 | 183.33 | 184.25 | +1.58 | +0.86% | 1.19 cr | 184.20 | 55.2% | ₹218 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.
