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 | 197.20 | 234.24 | 193.11 | 234.24 | +39.04 | +20.00% | 0.56 cr | 225.99 | 17.5% | ₹126 cr |
| 03 Sep '26 | 195.55 | 201.68 | 193.14 | 195.20 | +1.52 | +0.78% | 0.06 cr | 196.79 | 33.3% | ₹11 cr |
| 02 Sep '26 | 186.30 | 207.41 | 184.81 | 193.68 | +6.34 | +3.38% | 0.39 cr | 198.60 | 15.6% | ₹78 cr |
| 01 Sep '26 | 194.82 | 198.39 | 180.00 | 187.34 | −7.48 | −3.84% | 0.09 cr | 188.37 | 29.3% | ₹17 cr |
| 31 Aug '26 | 200.77 | 206.39 | 190.07 | 194.82 | −2.29 | −1.16% | 0.33 cr | 198.27 | 25.5% | ₹66 cr |
| 28 Aug '26 | 165.00 | 197.11 | 163.00 | 197.11 | +32.85 | +20.00% | 0.54 cr | 187.79 | 28.4% | ₹102 cr |
| 27 Aug '26 | 162.80 | 169.89 | 154.26 | 164.26 | +4.43 | +2.77% | 0.52 cr | 159.49 | 45.3% | ₹82 cr |
| 26 Aug '26 | 163.09 | 164.65 | 158.06 | 159.83 | −3.26 | −2.00% | 0.03 cr | 160.47 | 48.3% | ₹5 cr |
| 25 Aug '26 | 171.10 | 171.20 | 162.43 | 163.09 | −4.60 | −2.74% | 0.04 cr | 165.89 | 53.2% | ₹6 cr |
| 24 Aug '26 | 169.40 | 171.64 | 163.10 | 167.69 | +0.66 | +0.40% | 0.04 cr | 166.63 | 44.8% | ₹7 cr |
| 21 Aug '26 | 157.10 | 175.00 | 157.10 | 167.03 | +6.85 | +4.28% | 0.09 cr | 167.55 | 33.1% | ₹15 cr |
| 20 Aug '26 | 161.00 | 166.54 | 155.61 | 160.18 | −8.93 | −5.28% | 0.10 cr | 161.69 | 34.4% | ₹16 cr |
| 19 Aug '26 | 173.30 | 174.30 | 161.08 | 169.11 | +0.14 | +0.08% | 0.08 cr | 168.35 | 35.6% | ₹13 cr |
| 18 Aug '26 | 159.95 | 172.50 | 155.41 | 168.97 | +10.27 | +6.47% | 0.09 cr | 165.36 | 32.7% | ₹14 cr |
| 17 Aug '26 | 174.80 | 175.90 | 155.50 | 158.70 | −13.80 | −8.00% | 0.10 cr | 166.95 | 42.1% | ₹18 cr |
| 14 Aug '26 | 148.50 | 176.78 | 148.50 | 172.50 | +22.10 | +14.69% | 0.22 cr | 167.98 | 24.5% | ₹37 cr |
| 13 Aug '26 | 154.00 | 157.00 | 146.15 | 150.40 | −5.78 | −3.70% | 0.08 cr | 151.41 | 49.7% | ₹11 cr |
| 12 Aug '26 | 154.00 | 157.67 | 142.67 | 156.18 | +6.01 | +4.00% | 0.09 cr | 149.98 | — | ₹14 cr |
| 11 Aug '26 | 150.17 | 150.17 | 150.17 | 150.17 | +7.15 | +5.00% | 0.03 cr | 150.17 | — | ₹4 cr |
| 10 Aug '26 | 143.02 | 143.02 | 143.02 | 143.02 | +6.81 | +5.00% | 0.02 cr | 143.02 | — | ₹3 cr |
| 07 Aug '26 | 129.50 | 136.21 | 129.50 | 136.21 | +6.48 | +4.99% | 0.04 cr | 134.39 | — | ₹6 cr |
| 06 Aug '26 | 128.00 | 132.89 | 128.00 | 129.73 | +1.72 | +1.34% | 0.05 cr | 131.09 | — | ₹7 cr |
| 05 Aug '26 | 129.10 | 130.00 | 127.00 | 128.01 | +0.07 | +0.05% | 0.03 cr | 128.66 | — | ₹3 cr |
| 04 Aug '26 | 122.50 | 130.00 | 122.50 | 127.94 | +3.93 | +3.17% | 0.05 cr | 127.42 | — | ₹7 cr |
| 03 Aug '26 | 125.26 | 125.89 | 122.85 | 124.01 | −2.52 | −1.99% | 0.03 cr | 124.63 | — | ₹4 cr |
| 31 Jul '26 | 124.51 | 127.70 | 122.74 | 126.53 | −2.67 | −2.07% | 0.11 cr | 124.73 | — | ₹14 cr |
| 30 Jul '26 | 136.00 | 136.90 | 129.20 | 129.20 | — | — | 0.22 cr | 134.92 | — | ₹30 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.
