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 | 189.40 | 191.15 | 188.00 | 188.49 | −0.87 | −0.46% | 0.14 cr | 189.81 | 23.3% | ₹26 cr |
| 03 Sep '26 | 189.00 | 191.51 | 187.59 | 189.36 | +1.34 | +0.71% | 0.20 cr | 189.37 | 31.1% | ₹37 cr |
| 02 Sep '26 | 189.80 | 193.20 | 187.41 | 188.02 | −2.51 | −1.32% | 0.20 cr | 190.64 | 34.3% | ₹39 cr |
| 01 Sep '26 | 190.05 | 195.30 | 189.10 | 190.53 | +3.34 | +1.78% | 0.57 cr | 192.21 | 19.7% | ₹110 cr |
| 31 Aug '26 | 185.00 | 189.00 | 183.00 | 187.19 | +0.90 | +0.48% | 0.33 cr | 186.60 | 20.3% | ₹62 cr |
| 28 Aug '26 | 185.67 | 189.79 | 185.31 | 186.29 | +0.62 | +0.33% | 0.30 cr | 187.33 | 23.8% | ₹56 cr |
| 27 Aug '26 | 186.30 | 187.99 | 184.25 | 185.67 | +0.37 | +0.20% | 0.37 cr | 185.73 | 28.9% | ₹68 cr |
| 26 Aug '26 | 185.95 | 186.68 | 183.07 | 185.30 | +0.46 | +0.25% | 0.43 cr | 185.13 | 24.2% | ₹79 cr |
| 25 Aug '26 | 186.00 | 186.00 | 183.40 | 184.84 | −0.21 | −0.11% | 0.32 cr | 184.50 | 36.3% | ₹59 cr |
| 24 Aug '26 | 188.40 | 190.35 | 184.50 | 185.05 | −2.43 | −1.30% | 0.20 cr | 187.82 | 35.6% | ₹38 cr |
| 21 Aug '26 | 191.80 | 192.40 | 186.70 | 187.48 | −4.15 | −2.17% | 0.13 cr | 189.73 | 42.5% | ₹25 cr |
| 20 Aug '26 | 190.95 | 194.75 | 190.95 | 191.63 | +0.74 | +0.39% | 0.30 cr | 193.11 | 16.1% | ₹58 cr |
| 19 Aug '26 | 181.50 | 193.35 | 179.31 | 190.89 | +5.22 | +2.81% | 0.45 cr | 189.23 | 35.7% | ₹86 cr |
| 18 Aug '26 | 189.00 | 191.70 | 185.02 | 185.67 | −3.94 | −2.08% | 0.14 cr | 187.36 | 53.9% | ₹26 cr |
| 17 Aug '26 | 193.00 | 193.50 | 188.27 | 189.61 | −3.66 | −1.89% | 0.29 cr | 191.54 | 31.3% | ₹55 cr |
| 14 Aug '26 | 198.40 | 199.50 | 191.10 | 193.27 | −10.77 | −5.28% | 0.40 cr | 194.94 | 49.9% | ₹77 cr |
| 13 Aug '26 | 209.40 | 210.08 | 202.89 | 204.04 | −4.52 | −2.17% | 0.34 cr | 204.96 | 35.2% | ₹69 cr |
| 12 Aug '26 | 206.75 | 210.90 | 206.35 | 208.56 | +1.28 | +0.62% | 0.30 cr | 208.75 | 31.3% | ₹63 cr |
| 11 Aug '26 | 207.20 | 212.10 | 205.00 | 207.28 | +0.39 | +0.19% | 0.37 cr | 209.05 | 25.9% | ₹77 cr |
| 10 Aug '26 | 205.00 | 208.45 | 205.00 | 206.89 | +2.01 | +0.98% | 0.34 cr | 206.51 | 30.0% | ₹70 cr |
| 07 Aug '26 | 206.25 | 207.25 | 202.25 | 204.88 | −1.94 | −0.94% | 0.45 cr | 204.24 | 40.7% | ₹93 cr |
| 06 Aug '26 | 207.81 | 212.10 | 204.02 | 206.82 | −0.44 | −0.21% | 0.43 cr | 209.58 | 27.8% | ₹91 cr |
| 05 Aug '26 | 208.90 | 210.60 | 203.01 | 207.26 | −1.57 | −0.75% | 0.28 cr | 207.41 | 26.9% | ₹57 cr |
| 04 Aug '26 | 211.00 | 212.72 | 206.10 | 208.83 | −1.32 | −0.63% | 0.35 cr | 210.47 | 12.7% | ₹74 cr |
| 03 Aug '26 | 211.00 | 213.40 | 203.92 | 210.15 | +1.59 | +0.76% | 0.30 cr | 209.82 | 26.7% | ₹63 cr |
| 31 Jul '26 | 209.19 | 211.50 | 207.50 | 208.56 | +0.20 | +0.10% | 0.30 cr | 209.86 | 19.0% | ₹62 cr |
| 30 Jul '26 | 216.90 | 216.90 | 207.01 | 208.36 | −8.00 | −3.70% | 0.36 cr | 213.62 | 21.4% | ₹76 cr |
| 29 Jul '26 | 211.80 | 217.19 | 209.56 | 216.36 | +5.61 | +2.66% | 0.69 cr | 214.09 | 22.0% | ₹147 cr |
| 28 Jul '26 | 206.60 | 212.80 | 204.90 | 210.75 | +4.00 | +1.93% | 0.56 cr | 210.62 | 20.0% | ₹118 cr |
| 27 Jul '26 | 202.25 | 211.30 | 200.64 | 206.75 | +5.49 | +2.73% | 0.46 cr | 206.50 | 21.1% | ₹95 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.
