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 | 208.29 | 208.99 | 206.75 | 207.20 | −1.09 | −0.52% | 0.93 cr | 207.59 | 35.6% | ₹194 cr |
| 03 Sep '26 | 209.00 | 211.33 | 206.64 | 208.29 | +0.59 | +0.28% | 1.75 cr | 209.16 | 31.8% | ₹367 cr |
| 02 Sep '26 | 202.59 | 207.70 | 200.12 | 207.70 | +3.34 | +1.63% | 1.82 cr | 205.09 | 30.7% | ₹373 cr |
| 01 Sep '26 | 202.00 | 205.79 | 201.31 | 204.36 | +6.36 | +3.21% | 3.80 cr | 203.37 | 29.3% | ₹773 cr |
| 31 Aug '26 | 212.37 | 213.13 | 198.00 | 198.00 | −14.63 | −6.88% | 5.39 cr | 203.04 | 65.7% | ₹1,095 cr |
| 28 Aug '26 | 215.92 | 216.50 | 210.91 | 212.63 | −2.37 | −1.10% | 1.43 cr | 212.49 | 36.4% | ₹303 cr |
| 27 Aug '26 | 209.15 | 217.40 | 207.30 | 215.00 | +7.80 | +3.76% | 7.00 cr | 212.71 | 41.1% | ₹1,490 cr |
| 26 Aug '26 | 206.96 | 213.50 | 206.57 | 207.20 | +0.87 | +0.42% | 2.30 cr | 209.94 | 31.7% | ₹484 cr |
| 25 Aug '26 | 203.06 | 206.80 | 201.43 | 206.33 | +2.63 | +1.29% | 1.43 cr | 204.50 | 41.3% | ₹292 cr |
| 24 Aug '26 | 205.20 | 205.60 | 202.57 | 203.70 | −1.80 | −0.88% | 0.95 cr | 203.52 | 44.4% | ₹193 cr |
| 21 Aug '26 | 203.99 | 205.50 | 202.83 | 205.50 | +1.50 | +0.74% | 1.05 cr | 203.90 | 44.2% | ₹214 cr |
| 20 Aug '26 | 204.50 | 205.48 | 202.80 | 204.00 | −0.02 | −0.01% | 1.08 cr | 204.35 | 46.8% | ₹221 cr |
| 19 Aug '26 | 205.90 | 205.90 | 202.69 | 204.02 | −1.56 | −0.76% | 1.06 cr | 203.66 | 34.5% | ₹215 cr |
| 18 Aug '26 | 203.80 | 208.67 | 203.57 | 205.58 | +2.02 | +0.99% | 1.92 cr | 206.76 | 36.5% | ₹397 cr |
| 17 Aug '26 | 205.25 | 205.75 | 201.77 | 203.56 | −1.69 | −0.82% | 1.71 cr | 203.91 | 42.2% | ₹349 cr |
| 14 Aug '26 | 205.91 | 208.14 | 205.00 | 205.25 | −0.85 | −0.41% | 1.39 cr | 206.14 | 45.4% | ₹286 cr |
| 13 Aug '26 | 207.51 | 209.70 | 204.11 | 206.10 | −0.89 | −0.43% | 1.36 cr | 205.83 | 32.6% | ₹279 cr |
| 12 Aug '26 | 209.00 | 209.69 | 205.02 | 206.99 | −2.01 | −0.96% | 1.39 cr | 206.64 | 36.8% | ₹288 cr |
| 11 Aug '26 | 213.00 | 213.80 | 208.20 | 209.00 | −1.65 | −0.78% | 1.75 cr | 210.49 | 32.2% | ₹369 cr |
| 10 Aug '26 | 209.05 | 211.88 | 207.70 | 210.65 | +1.65 | +0.79% | 1.32 cr | 209.45 | 48.2% | ₹276 cr |
| 07 Aug '26 | 208.13 | 212.10 | 208.13 | 209.00 | +0.88 | +0.42% | 1.44 cr | 210.25 | 39.3% | ₹302 cr |
| 06 Aug '26 | 208.59 | 210.20 | 206.70 | 208.12 | −0.87 | −0.42% | 1.54 cr | 208.35 | 44.6% | ₹320 cr |
| 05 Aug '26 | 211.00 | 211.33 | 207.00 | 208.99 | −0.96 | −0.46% | 1.52 cr | 208.73 | 43.7% | ₹317 cr |
| 04 Aug '26 | 212.80 | 213.35 | 209.00 | 209.95 | −3.70 | −1.73% | 1.14 cr | 211.07 | 43.9% | ₹240 cr |
| 03 Aug '26 | 211.80 | 215.11 | 211.15 | 213.65 | +2.34 | +1.11% | 1.39 cr | 213.00 | 33.5% | ₹295 cr |
| 31 Jul '26 | 209.98 | 212.68 | 209.11 | 211.31 | +2.34 | +1.12% | 1.52 cr | 211.14 | 40.1% | ₹321 cr |
| 30 Jul '26 | 209.20 | 211.20 | 207.11 | 208.97 | −0.55 | −0.26% | 1.76 cr | 209.28 | 34.4% | ₹368 cr |
| 29 Jul '26 | 209.27 | 211.15 | 207.80 | 209.52 | +1.27 | +0.61% | 1.26 cr | 209.32 | 25.9% | ₹263 cr |
| 28 Jul '26 | 213.85 | 214.80 | 207.65 | 208.25 | −5.71 | −2.67% | 1.74 cr | 209.70 | 36.8% | ₹364 cr |
| 27 Jul '26 | 214.23 | 215.75 | 213.15 | 213.96 | +0.30 | +0.14% | 1.45 cr | 214.19 | 36.1% | ₹312 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.
