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 | 189.00 | 189.95 | 187.05 | 187.22 | −1.78 | −0.94% | 0.79 cr | 188.31 | 49.7% | ₹149 cr |
| 03 Sep '26 | 187.50 | 190.75 | 186.75 | 189.00 | +2.14 | +1.15% | 1.37 cr | 189.13 | 51.2% | ₹259 cr |
| 02 Sep '26 | 183.50 | 186.86 | 182.50 | 186.86 | +1.96 | +1.06% | 0.94 cr | 184.79 | 52.3% | ₹174 cr |
| 01 Sep '26 | 185.00 | 186.32 | 183.26 | 184.90 | −3.73 | −1.98% | 0.70 cr | 184.61 | 41.9% | ₹129 cr |
| 31 Aug '26 | 184.68 | 188.63 | 181.80 | 188.63 | +2.63 | +1.41% | 0.98 cr | 184.68 | 60.6% | ₹180 cr |
| 28 Aug '26 | 184.70 | 186.31 | 184.09 | 186.00 | +1.50 | +0.81% | 0.36 cr | 185.14 | 45.4% | ₹67 cr |
| 27 Aug '26 | 189.00 | 189.64 | 184.08 | 184.50 | −3.02 | −1.61% | 0.70 cr | 185.83 | 43.5% | ₹130 cr |
| 26 Aug '26 | 187.98 | 192.33 | 187.12 | 187.52 | +0.54 | +0.29% | 1.40 cr | 189.29 | 40.2% | ₹265 cr |
| 25 Aug '26 | 182.35 | 187.33 | 181.40 | 186.98 | +3.38 | +1.84% | 1.12 cr | 185.17 | 37.3% | ₹207 cr |
| 24 Aug '26 | 183.45 | 184.70 | 182.02 | 183.60 | +0.15 | +0.08% | 0.45 cr | 182.86 | 47.1% | ₹82 cr |
| 21 Aug '26 | 185.30 | 185.30 | 182.50 | 183.45 | −1.23 | −0.67% | 0.69 cr | 183.60 | 56.3% | ₹127 cr |
| 20 Aug '26 | 187.93 | 189.46 | 184.39 | 184.68 | −2.22 | −1.19% | 0.96 cr | 186.61 | 46.6% | ₹180 cr |
| 19 Aug '26 | 185.00 | 187.60 | 184.90 | 186.90 | +1.40 | +0.75% | 0.75 cr | 186.01 | 48.3% | ₹140 cr |
| 18 Aug '26 | 187.99 | 190.58 | 185.50 | 185.50 | −3.40 | −1.80% | 0.67 cr | 186.87 | 47.2% | ₹125 cr |
| 17 Aug '26 | 187.37 | 190.15 | 184.27 | 188.90 | +1.52 | +0.81% | 1.47 cr | 187.47 | 49.5% | ₹276 cr |
| 14 Aug '26 | 187.33 | 189.34 | 186.39 | 187.38 | +0.88 | +0.47% | 1.71 cr | 187.58 | 56.9% | ₹321 cr |
| 13 Aug '26 | 187.00 | 188.70 | 185.32 | 186.50 | −0.50 | −0.27% | 0.76 cr | 186.93 | 47.1% | ₹141 cr |
| 12 Aug '26 | 182.50 | 187.60 | 181.82 | 187.00 | +4.50 | +2.47% | 2.20 cr | 186.01 | 46.7% | ₹409 cr |
| 11 Aug '26 | 181.94 | 184.85 | 179.88 | 182.50 | +1.36 | +0.75% | 1.47 cr | 182.48 | 52.6% | ₹269 cr |
| 10 Aug '26 | 183.69 | 185.74 | 179.94 | 181.14 | −2.46 | −1.34% | 0.89 cr | 182.55 | 45.2% | ₹163 cr |
| 07 Aug '26 | 182.20 | 184.90 | 180.00 | 183.60 | +1.10 | +0.60% | 2.22 cr | 182.91 | 48.9% | ₹406 cr |
| 06 Aug '26 | 176.80 | 182.50 | 175.21 | 182.50 | +6.70 | +3.81% | 2.00 cr | 179.71 | 51.3% | ₹359 cr |
| 05 Aug '26 | 175.00 | 178.20 | 174.22 | 175.80 | +1.80 | +1.03% | 1.27 cr | 176.06 | 37.6% | ₹223 cr |
| 04 Aug '26 | 174.37 | 175.20 | 172.44 | 174.00 | +0.00 | +0.00% | 0.69 cr | 173.76 | 49.4% | ₹119 cr |
| 03 Aug '26 | 171.40 | 175.74 | 171.40 | 174.00 | +2.76 | +1.61% | 0.84 cr | 174.29 | 43.1% | ₹146 cr |
| 31 Jul '26 | 171.06 | 172.80 | 169.82 | 171.24 | +0.84 | +0.49% | 0.56 cr | 171.28 | 40.0% | ₹95 cr |
| 30 Jul '26 | 171.08 | 171.08 | 167.90 | 170.40 | −0.68 | −0.40% | 0.94 cr | 169.50 | 44.7% | ₹159 cr |
| 29 Jul '26 | 168.24 | 171.94 | 168.14 | 171.08 | +2.84 | +1.69% | 1.26 cr | 170.78 | 57.0% | ₹215 cr |
| 28 Jul '26 | 170.68 | 171.40 | 167.70 | 168.24 | −1.87 | −1.10% | 1.08 cr | 169.69 | 40.7% | ₹183 cr |
| 27 Jul '26 | 172.00 | 173.46 | 169.50 | 170.11 | −0.39 | −0.23% | 1.37 cr | 170.93 | 53.0% | ₹234 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.
