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 | 183.50 | 186.98 | 180.10 | 180.77 | −1.86 | −1.02% | 0.09 cr | 181.95 | 41.0% | ₹17 cr |
| 03 Sep '26 | 185.00 | 186.45 | 182.00 | 182.63 | −1.70 | −0.92% | 0.06 cr | 184.09 | 40.1% | ₹12 cr |
| 02 Sep '26 | 184.05 | 185.10 | 180.65 | 184.33 | −0.09 | −0.05% | 0.08 cr | 182.56 | 39.1% | ₹15 cr |
| 01 Sep '26 | 184.61 | 186.88 | 182.22 | 184.42 | −0.08 | −0.04% | 0.08 cr | 184.81 | 36.1% | ₹15 cr |
| 31 Aug '26 | 190.05 | 190.25 | 183.10 | 184.50 | −5.76 | −3.03% | 0.14 cr | 185.23 | 36.4% | ₹27 cr |
| 28 Aug '26 | 189.43 | 193.40 | 188.40 | 190.26 | +0.83 | +0.44% | 0.12 cr | 190.79 | 27.6% | ₹22 cr |
| 27 Aug '26 | 190.07 | 196.39 | 187.57 | 189.43 | −1.33 | −0.70% | 0.18 cr | 191.25 | 28.6% | ₹35 cr |
| 26 Aug '26 | 190.20 | 193.12 | 189.45 | 190.76 | +1.39 | +0.73% | 0.12 cr | 191.28 | 30.3% | ₹23 cr |
| 25 Aug '26 | 190.50 | 194.30 | 187.70 | 189.37 | −1.95 | −1.02% | 0.18 cr | 190.11 | 29.2% | ₹35 cr |
| 24 Aug '26 | 200.00 | 201.86 | 190.10 | 191.32 | −8.80 | −4.40% | 0.43 cr | 194.53 | 31.4% | ₹84 cr |
| 21 Aug '26 | 198.52 | 203.95 | 194.37 | 200.12 | +2.56 | +1.30% | 0.93 cr | 200.16 | 16.8% | ₹187 cr |
| 20 Aug '26 | 186.88 | 199.67 | 184.01 | 197.56 | +11.52 | +6.19% | 2.61 cr | 194.15 | 14.2% | ₹507 cr |
| 19 Aug '26 | 187.40 | 194.70 | 180.00 | 186.04 | +20.16 | +12.15% | 3.91 cr | 185.10 | 11.1% | ₹725 cr |
| 18 Aug '26 | 160.61 | 169.90 | 154.36 | 165.88 | +5.40 | +3.36% | 1.99 cr | 165.08 | 25.3% | ₹328 cr |
| 17 Aug '26 | 182.40 | 185.00 | 160.48 | 160.48 | −40.11 | −20.00% | 1.21 cr | 163.38 | 40.7% | ₹197 cr |
| 14 Aug '26 | 201.40 | 203.76 | 199.76 | 200.59 | −0.45 | −0.22% | 0.08 cr | 200.95 | 60.2% | ₹16 cr |
| 13 Aug '26 | 202.71 | 204.24 | 200.50 | 201.04 | −0.67 | −0.33% | 0.04 cr | 201.90 | 61.9% | ₹8 cr |
| 12 Aug '26 | 207.50 | 207.50 | 198.50 | 201.71 | −1.93 | −0.95% | 0.07 cr | 201.59 | 55.0% | ₹14 cr |
| 11 Aug '26 | 203.35 | 206.09 | 202.75 | 203.64 | −0.34 | −0.17% | 0.04 cr | 204.38 | 50.9% | ₹9 cr |
| 10 Aug '26 | 208.59 | 208.96 | 203.01 | 203.98 | −2.08 | −1.01% | 0.05 cr | 205.97 | 45.2% | ₹10 cr |
| 07 Aug '26 | 205.05 | 209.24 | 205.05 | 206.06 | −0.07 | −0.03% | 0.04 cr | 206.88 | 47.3% | ₹9 cr |
| 06 Aug '26 | 208.80 | 210.20 | 205.10 | 206.13 | −3.11 | −1.49% | 0.04 cr | 207.12 | 58.6% | ₹9 cr |
| 05 Aug '26 | 204.75 | 211.35 | 204.00 | 209.24 | +5.40 | +2.65% | 0.08 cr | 207.45 | 47.5% | ₹16 cr |
| 04 Aug '26 | 208.00 | 208.00 | 203.25 | 203.84 | −2.01 | −0.98% | 0.05 cr | 205.22 | 54.2% | ₹10 cr |
| 03 Aug '26 | 206.01 | 208.31 | 203.10 | 205.85 | +1.25 | +0.61% | 0.05 cr | 205.79 | 53.2% | ₹11 cr |
| 31 Jul '26 | 205.69 | 207.92 | 203.50 | 204.60 | −0.17 | −0.08% | 0.05 cr | 205.48 | 47.3% | ₹10 cr |
| 30 Jul '26 | 207.74 | 208.60 | 204.29 | 204.77 | −2.97 | −1.43% | 0.03 cr | 205.82 | 55.3% | ₹7 cr |
| 29 Jul '26 | 205.48 | 210.80 | 204.42 | 207.74 | +3.95 | +1.94% | 0.07 cr | 207.99 | 47.4% | ₹14 cr |
| 28 Jul '26 | 206.00 | 209.20 | 202.53 | 203.79 | +0.45 | +0.22% | 0.07 cr | 206.01 | 35.2% | ₹14 cr |
| 27 Jul '26 | 203.59 | 205.90 | 201.50 | 203.34 | +3.37 | +1.69% | 0.05 cr | 203.48 | 49.3% | ₹9 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.
