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 | 209.70 | 217.99 | 206.30 | 208.15 | +0.69 | +0.33% | 0.00 cr | 209.71 | 53.5% | ₹0 cr |
| 03 Sep '26 | 213.90 | 214.75 | 205.99 | 207.46 | −2.11 | −1.01% | 0.00 cr | 208.39 | 48.2% | ₹0 cr |
| 02 Sep '26 | 215.90 | 215.90 | 208.00 | 209.57 | −3.54 | −1.66% | 0.00 cr | 210.83 | 51.7% | ₹0 cr |
| 01 Sep '26 | 218.90 | 219.50 | 208.83 | 213.11 | −1.61 | −0.75% | 0.00 cr | 214.27 | 79.1% | ₹0 cr |
| 31 Aug '26 | 208.90 | 220.90 | 205.01 | 214.72 | +11.02 | +5.41% | 0.00 cr | 215.48 | 53.1% | ₹1 cr |
| 28 Aug '26 | 203.48 | 209.00 | 200.20 | 203.70 | −0.80 | −0.39% | 0.00 cr | 203.88 | 73.7% | ₹0 cr |
| 27 Aug '26 | 209.90 | 209.90 | 203.10 | 204.50 | −0.86 | −0.42% | 0.00 cr | 206.01 | 94.8% | ₹0 cr |
| 26 Aug '26 | 205.50 | 209.38 | 203.77 | 205.36 | +0.76 | +0.37% | 0.00 cr | 206.15 | 74.1% | ₹0 cr |
| 25 Aug '26 | 212.00 | 212.00 | 200.10 | 204.60 | −3.83 | −1.84% | 0.00 cr | 205.36 | 58.4% | ₹0 cr |
| 24 Aug '26 | 209.42 | 213.90 | 206.90 | 208.43 | −0.99 | −0.47% | 0.00 cr | 209.83 | 72.3% | ₹0 cr |
| 21 Aug '26 | 213.88 | 218.90 | 208.51 | 209.42 | −1.68 | −0.80% | 0.00 cr | 212.14 | 58.9% | ₹0 cr |
| 20 Aug '26 | 219.01 | 223.00 | 208.00 | 211.10 | −6.97 | −3.20% | 0.00 cr | 215.51 | 43.0% | ₹0 cr |
| 19 Aug '26 | 224.80 | 225.00 | 215.00 | 218.07 | +0.67 | +0.31% | 0.00 cr | 219.81 | 46.0% | ₹1 cr |
| 18 Aug '26 | 202.48 | 225.00 | 201.88 | 217.40 | +17.74 | +8.89% | 0.02 cr | 215.51 | 35.6% | ₹3 cr |
| 17 Aug '26 | 199.10 | 204.80 | 198.50 | 199.66 | +0.66 | +0.33% | 0.00 cr | 199.87 | 94.1% | ₹0 cr |
| 14 Aug '26 | 201.00 | 201.00 | 198.90 | 199.00 | −0.03 | −0.02% | 0.00 cr | 199.68 | 61.5% | ₹0 cr |
| 13 Aug '26 | 202.90 | 202.90 | 199.00 | 199.03 | −0.11 | −0.06% | 0.00 cr | 199.95 | 81.3% | ₹0 cr |
| 12 Aug '26 | 201.00 | 201.00 | 199.00 | 199.14 | −0.54 | −0.27% | 0.00 cr | 199.78 | 75.0% | ₹0 cr |
| 11 Aug '26 | 199.00 | 201.99 | 198.61 | 199.68 | −1.98 | −0.98% | 0.00 cr | 200.42 | 79.5% | ₹0 cr |
| 10 Aug '26 | 201.40 | 206.33 | 198.51 | 201.66 | +2.95 | +1.48% | 0.00 cr | 201.82 | 46.9% | ₹0 cr |
| 07 Aug '26 | 201.90 | 201.90 | 197.00 | 198.71 | −2.16 | −1.08% | 0.00 cr | 200.28 | 85.5% | ₹0 cr |
| 06 Aug '26 | 202.90 | 202.90 | 199.15 | 200.87 | +1.34 | +0.67% | 0.00 cr | 200.62 | 59.0% | ₹0 cr |
| 05 Aug '26 | 203.00 | 203.00 | 199.00 | 199.53 | −1.28 | −0.64% | 0.00 cr | 199.96 | 52.8% | ₹0 cr |
| 04 Aug '26 | 202.00 | 203.49 | 199.25 | 200.81 | −0.10 | −0.05% | 0.00 cr | 201.49 | 49.8% | ₹0 cr |
| 03 Aug '26 | 199.05 | 202.90 | 198.60 | 200.91 | +2.06 | +1.04% | 0.00 cr | 201.20 | 68.3% | ₹0 cr |
| 31 Jul '26 | 199.60 | 203.50 | 196.81 | 198.85 | −0.64 | −0.32% | 0.00 cr | 200.03 | 37.2% | ₹0 cr |
| 30 Jul '26 | 203.90 | 203.90 | 198.98 | 199.49 | −1.16 | −0.58% | 0.00 cr | 200.07 | 47.6% | ₹0 cr |
| 29 Jul '26 | 204.00 | 204.00 | 199.00 | 200.65 | +0.42 | +0.21% | 0.00 cr | 201.21 | 86.5% | ₹0 cr |
| 28 Jul '26 | 203.90 | 203.90 | 199.00 | 200.23 | −1.35 | −0.67% | 0.00 cr | 202.02 | 80.0% | ₹0 cr |
| 27 Jul '26 | 200.38 | 203.63 | 200.38 | 201.58 | +1.20 | +0.60% | 0.00 cr | 201.86 | 55.0% | ₹0 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.
