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 | 202.00 | 202.00 | 200.00 | 200.00 | −2.00 | −0.99% | 0.00 cr | 201.55 | 100.0% | ₹0 cr |
| 03 Sep '26 | 210.00 | 210.00 | 202.00 | 202.00 | −3.00 | −1.46% | 0.00 cr | 206.67 | 100.0% | ₹0 cr |
| 02 Sep '26 | 203.00 | 205.00 | 203.00 | 205.00 | −2.00 | −0.97% | 0.00 cr | 204.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 207.00 | 207.00 | 207.00 | 207.00 | +0.00 | +0.00% | 0.00 cr | 207.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 199.50 | 207.00 | 198.20 | 207.00 | +7.45 | +3.73% | 0.00 cr | 201.46 | 100.0% | ₹0 cr |
| 27 Aug '26 | 200.00 | 200.00 | 199.55 | 199.55 | −1.25 | −0.62% | 0.00 cr | 199.85 | 100.0% | ₹0 cr |
| 26 Aug '26 | 192.00 | 201.60 | 192.00 | 200.80 | +8.80 | +4.58% | 0.00 cr | 199.92 | 100.0% | ₹0 cr |
| 25 Aug '26 | 193.05 | 196.00 | 191.00 | 192.00 | −8.00 | −4.00% | 0.00 cr | 193.08 | 100.0% | ₹1 cr |
| 24 Aug '26 | 202.00 | 204.00 | 194.00 | 200.00 | −2.30 | −1.14% | 0.00 cr | 201.71 | 100.0% | ₹0 cr |
| 21 Aug '26 | 204.00 | 204.05 | 199.00 | 202.30 | −5.70 | −2.74% | 0.00 cr | 202.60 | 100.0% | ₹0 cr |
| 20 Aug '26 | 214.70 | 214.70 | 208.00 | 208.00 | +2.50 | +1.22% | 0.00 cr | 209.35 | 90.0% | ₹0 cr |
| 19 Aug '26 | 200.00 | 210.00 | 190.00 | 205.50 | +5.50 | +2.75% | 0.01 cr | 198.21 | 92.6% | ₹1 cr |
| 18 Aug '26 | 195.00 | 200.05 | 195.00 | 200.00 | +5.00 | +2.56% | 0.00 cr | 198.89 | 100.0% | ₹0 cr |
| 17 Aug '26 | 190.30 | 197.00 | 190.30 | 195.00 | +4.50 | +2.36% | 0.00 cr | 194.63 | 100.0% | ₹1 cr |
| 14 Aug '26 | 182.00 | 192.00 | 182.00 | 190.50 | +6.05 | +3.28% | 0.00 cr | 188.03 | 100.0% | ₹0 cr |
| 13 Aug '26 | 180.90 | 190.00 | 179.30 | 184.45 | −4.25 | −2.25% | 0.00 cr | 184.63 | 81.8% | ₹0 cr |
| 12 Aug '26 | 196.75 | 196.75 | 186.95 | 188.70 | −8.05 | −4.09% | 0.00 cr | 191.89 | 84.2% | ₹0 cr |
| 11 Aug '26 | 190.00 | 196.75 | 190.00 | 196.75 | +6.70 | +3.53% | 0.00 cr | 193.93 | 100.0% | ₹0 cr |
| 10 Aug '26 | 187.90 | 190.05 | 175.15 | 190.05 | +9.05 | +5.00% | 0.01 cr | 186.03 | 93.3% | ₹1 cr |
| 07 Aug '26 | 179.85 | 181.00 | 178.00 | 181.00 | +1.15 | +0.64% | 0.00 cr | 179.45 | 100.0% | ₹0 cr |
| 06 Aug '26 | 187.25 | 187.25 | 179.85 | 179.85 | −1.25 | −0.69% | 0.00 cr | 183.40 | 100.0% | ₹0 cr |
| 05 Aug '26 | 177.00 | 182.50 | 177.00 | 181.10 | +4.10 | +2.32% | 0.00 cr | 179.19 | 100.0% | ₹0 cr |
| 04 Aug '26 | 175.95 | 179.95 | 175.95 | 177.00 | +5.00 | +2.91% | 0.00 cr | 177.54 | 100.0% | ₹0 cr |
| 03 Aug '26 | 171.00 | 178.00 | 165.45 | 172.00 | +2.10 | +1.24% | 0.00 cr | 174.67 | 93.8% | ₹1 cr |
| 31 Jul '26 | 162.00 | 169.90 | 160.00 | 169.90 | +6.90 | +4.23% | 0.00 cr | 166.94 | 71.4% | ₹0 cr |
| 30 Jul '26 | 163.05 | 163.05 | 163.00 | 163.00 | −2.00 | −1.21% | 0.00 cr | 163.03 | 100.0% | ₹0 cr |
| 29 Jul '26 | 165.00 | 165.00 | 165.00 | 165.00 | −3.00 | −1.79% | 0.00 cr | 165.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 162.90 | 168.00 | 162.90 | 168.00 | +8.00 | +5.00% | 0.00 cr | 167.45 | 90.0% | ₹0 cr |
| 27 Jul '26 | 160.00 | 160.00 | 160.00 | 160.00 | −4.20 | −2.56% | 0.00 cr | 160.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 162.15 | 167.00 | 162.15 | 164.20 | −6.05 | −3.55% | 0.00 cr | 165.09 | 100.0% | ₹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.
